Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
CLICK - MFA CONNECT
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 26
@C6Z
522'0
522'0
526'2
521'0
524'6
2'6
10:43A Sep 30
CORN
Mar 27
@C7H
536'0
535'6
539'6
535'0
538'4
2'4
10:42A Sep 30
CORN
May 27
@C7K
543'0
542'6
546'6
542'4
546'0
3'0
10:41A Sep 30
CORN
Jul 27
@C7N
545'6
545'6
549'4
545'2
548'6
3'0
10:41A Sep 30
CORN
Sep 27
@C7U
518'0
517'6
520'4
517'2
519'6
1'6
10:41A Sep 30
CORN
Dec 27
@C7Z
522'2
522'0
524'4
521'4
523'2
1'0
10:41A Sep 30
SOYBEANS
Nov 26
@S6X
1297'6
1296'6
1311'0
1294'6
1307'0
9'2
10:43A Sep 30
SOYBEANS
Jan 27
@S7F
1312'6
1311'4
1326'2
1310'0
1322'4
9'6
10:43A Sep 30
SOYBEANS
Mar 27
@S7H
1321'4
1321'0
1334'2
1319'0
1331'0
9'4
10:42A Sep 30
SOYBEANS
May 27
@S7K
1329'0
1327'2
1341'2
1326'4
1338'2
9'2
10:40A Sep 30
SOYBEANS
Jul 27
@S7N
1333'6
1333'0
1346'0
1331'4
1343'0
9'2
10:40A Sep 30
SOYBEANS
Aug 27
@S7Q
1316'6
1315'0
1328'2
1314'6
1324'6
8'0
10:35A Sep 30
SOYBEANS
Sep 27
@S7U
1277'6
1276'2
1287'0
1276'2
1281'6
4'0
10:20A Sep 30
WHEAT
Dec 26
@W6Z
692'6
692'6
700'2
687'6
689'6
-3'0
10:41A Sep 30
WHEAT
Mar 27
@W7H
707'0
707'4
714'2
702'2
704'4
-2'4
10:41A Sep 30
WHEAT
May 27
@W7K
713'4
714'4
720'4
709'6
711'6
-1'6
10:41A Sep 30
KC HRW WHEAT
Dec 26
@KW6Z
743'0
743'2
752'2
736'4
739'4
-3'4
10:43A Sep 30
KC HRW WHEAT
Mar 27
@KW7H
755'6
756'0
765'2
750'2
753'0
-2'6
10:41A Sep 30
KC HRW WHEAT
May 27
@KW7K
761'0
763'2
770'2
756'0
758'6
-2'2
10:41A Sep 30
FEEDER CATTLE
Oct 26
@GF6V
333.650
334.700
337.000
333.375
335.850
2.200
10:43A Sep 30
FEEDER CATTLE
Nov 26
@GF6X
330.900
332.000
334.650
330.625
333.250
2.350
10:43A Sep 30
FEEDER CATTLE
Jan 27
@GF7F
323.400
324.500
327.625
323.325
326.200
2.800
10:43A Sep 30
FEEDER CATTLE
Mar 27
@GF7H
319.600
319.600
323.625
319.600
322.475
2.875
10:38A Sep 30
FEEDER CATTLE
Apr 27
@GF7J
319.175
319.975
323.025
319.700
322.125
2.950
10:43A Sep 30
FEEDER CATTLE
May 27
@GF7K
318.000
317.925
321.625
317.925
320.975
2.975
10:43A Sep 30
LIVE CATTLE
Oct 26
@LE6V
217.225
217.925
219.900
217.700
219.400
2.175
10:42A Sep 30
LIVE CATTLE
Dec 26
@LE6Z
220.800
221.150
223.850
221.025
223.100
2.300
10:43A Sep 30
LIVE CATTLE
Feb 27
@LE7G
222.925
223.000
225.850
223.000
225.025
2.100
10:42A Sep 30
LIVE CATTLE
Apr 27
@LE7J
224.775
224.775
227.400
224.775
226.600
1.825
10:43A Sep 30
LIVE CATTLE
Jun 27
@LE7M
219.950
219.950
222.475
219.950
221.650
1.700
10:40A Sep 30
LIVE CATTLE
Aug 27
@LE7Q
216.725
216.525
219.200
216.350
218.550
1.825
10:41A Sep 30
LEAN HOGS
Oct 26
@HE6V
79.375
79.400
79.425
78.825
79.075
-0.300
10:42A Sep 30
LEAN HOGS
Dec 26
@HE6Z
69.700
69.525
69.675
68.925
69.475
-0.225
10:42A Sep 30
LEAN HOGS
Feb 27
@HE7G
70.625
70.450
70.575
69.825
70.350
-0.275
10:43A Sep 30
LEAN HOGS
Apr 27
@HE7J
75.500
75.425
75.575
74.775
75.325
-0.175
10:43A Sep 30
LEAN HOGS
May 27
@HE7K
79.900
79.500
79.900
79.500
79.900
10:00A Sep 30
LEAN HOGS
Jun 27
@HE7M
88.500
88.500
88.550
87.750
88.325
-0.175
10:41A Sep 30
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
524'6
Change:
2'6
Bid:
524'4
Ask:
524'6
Today's High:
526'2
Today's Low:
521'0
Volume:
193,043
Open:
522'0
Settle:
522'0
Prev:
522'0
Contract High:
Contract Low:
Updated:
Sep-30-2026
10:43:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff
–
Posted at Monday, September 28, 2026 9:32AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.