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
Sep 26
@C6U
436'6
437'0
439'2
436'2
437'2
0'4
10:58P Aug 05
CORN
Dec 26
@C6Z
460'0
460'4
462'2
459'4
460'4
0'4
10:58P Aug 05
CORN
Mar 27
@C7H
475'6
476'0
478'0
475'2
476'2
0'4
11:00P Aug 05
CORN
May 27
@C7K
485'0
485'4
487'0
484'6
485'4
0'4
10:39P Aug 05
CORN
Jul 27
@C7N
490'4
491'0
492'2
490'2
490'6
0'2
10:36P Aug 05
CORN
Sep 27
@C7U
481'2
481'0
483'2
481'0
482'4
1'2
9:14P Aug 05
SOYBEANS
Aug 26
@S6Q
1151'4
1151'6
1153'4
1151'6
1153'4
2'0
10:30P Aug 05
SOYBEANS
Sep 26
@S6U
1156'4
1157'2
1159'4
1155'6
1156'6
0'2
11:00P Aug 05
SOYBEANS
Nov 26
@S6X
1174'6
1175'2
1177'6
1173'2
1175'0
0'2
11:00P Aug 05
SOYBEANS
Jan 27
@S7F
1189'6
1190'0
1193'0
1188'6
1190'4
0'6
10:55P Aug 05
SOYBEANS
Mar 27
@S7H
1196'4
1196'4
1199'4
1195'6
1197'2
0'6
10:55P Aug 05
SOYBEANS
May 27
@S7K
1204'6
1204'4
1207'4
1204'0
1205'2
0'4
10:41P Aug 05
SOYBEANS
Jul 27
@S7N
1211'2
1211'6
1213'6
1210'2
1211'4
0'2
10:41P Aug 05
WHEAT
Sep 26
@W6U
642'2
643'6
646'0
639'6
641'2
-1'0
11:01P Aug 05
WHEAT
Dec 26
@W6Z
661'2
662'4
665'6
659'0
660'2
-1'0
11:00P Aug 05
WHEAT
Mar 27
@W7H
677'6
679'0
681'0
675'6
676'2
-1'4
10:36P Aug 05
KC HRW WHEAT
Sep 26
@KW6U
713'4
714'0
715'2
708'6
710'4
-3'0
10:56P Aug 05
KC HRW WHEAT
Dec 26
@KW6Z
731'0
731'0
733'0
726'2
728'0
-3'0
10:58P Aug 05
KC HRW WHEAT
Mar 27
@KW7H
743'4
743'2
744'0
740'0
740'4
-3'0
10:49P Aug 05
FEEDER CATTLE
Aug 26
@GF6Q
351.200
351.000
354.575
349.575
354.000
2.125
1:04P Aug 05
FEEDER CATTLE
Sep 26
@GF6U
346.150
346.000
349.850
344.350
348.775
2.225
1:04P Aug 05
FEEDER CATTLE
Oct 26
@GF6V
337.150
337.000
341.000
335.575
339.750
2.275
1:04P Aug 05
FEEDER CATTLE
Nov 26
@GF6X
329.675
329.925
333.500
328.325
332.175
2.250
1:04P Aug 05
FEEDER CATTLE
Jan 27
@GF7F
320.975
321.675
324.550
319.825
323.225
2.125
1:04P Aug 05
FEEDER CATTLE
Mar 27
@GF7H
316.250
316.450
319.175
315.000
317.975
1.750
1:00P Aug 05
LIVE CATTLE
Aug 26
@LE6Q
231.950
231.900
234.875
231.500
234.100
2.225
1:04P Aug 05
LIVE CATTLE
Oct 26
@LE6V
227.900
227.900
230.325
227.400
229.425
1.575
1:04P Aug 05
LIVE CATTLE
Dec 26
@LE6Z
227.275
227.300
229.450
226.775
228.800
1.400
1:04P Aug 05
LIVE CATTLE
Feb 27
@LE7G
227.400
227.500
229.175
226.800
228.525
1.125
1:04P Aug 05
LIVE CATTLE
Apr 27
@LE7J
227.375
227.525
228.975
226.975
228.550
1.150
1:04P Aug 05
LIVE CATTLE
Jun 27
@LE7M
219.600
219.625
221.000
219.075
220.675
1.025
1:04P Aug 05
LEAN HOGS
Aug 26
@HE6Q
97.850
97.350
97.450
96.475
96.675
-1.250
1:04P Aug 05
LEAN HOGS
Oct 26
@HE6V
84.350
83.700
83.800
82.275
83.075
-1.325
1:04P Aug 05
LEAN HOGS
Dec 26
@HE6Z
75.775
75.100
75.100
73.800
74.600
-1.125
1:04P Aug 05
LEAN HOGS
Feb 27
@HE7G
79.375
78.700
78.700
77.550
78.275
-1.100
1:04P Aug 05
LEAN HOGS
Apr 27
@HE7J
84.250
83.625
83.625
82.750
83.350
-0.925
1:04P Aug 05
LEAN HOGS
May 27
@HE7K
87.625
87.225
87.225
86.825
86.825
-0.725
1:00P Aug 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
437'2
Change:
0'4
Bid:
437'2
Ask:
437'4
Today's High:
439'2
Today's Low:
436'2
Volume:
112,245
Open:
437'0
Settle:
436'6
Prev:
436'6
Contract High:
Contract Low:
Updated:
Aug-05-2026
10:58:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.