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
527'4
527'4
534'6
526'2
534'2
6'6
9:17P Sep 20
CORN
Mar 27
@C7H
541'4
541'2
548'2
540'0
548'0
6'4
9:15P Sep 20
CORN
May 27
@C7K
548'2
548'0
554'6
546'6
554'4
6'2
9:16P Sep 20
CORN
Jul 27
@C7N
551'0
550'4
556'6
549'0
556'6
5'6
9:15P Sep 20
CORN
Sep 27
@C7U
522'4
521'4
526'2
520'0
525'2
2'6
8:35P Sep 20
CORN
Dec 27
@C7Z
526'0
525'4
529'4
523'4
529'2
3'2
9:15P Sep 20
SOYBEANS
Nov 26
@S6X
1303'4
1304'0
1316'0
1303'4
1311'4
8'0
9:16P Sep 20
SOYBEANS
Jan 27
@S7F
1320'0
1320'2
1332'4
1320'2
1327'6
7'6
9:13P Sep 20
SOYBEANS
Mar 27
@S7H
1329'4
1329'0
1341'2
1329'0
1336'6
7'2
9:13P Sep 20
SOYBEANS
May 27
@S7K
1336'4
1336'6
1347'2
1336'6
1342'4
6'0
9:04P Sep 20
SOYBEANS
Jul 27
@S7N
1340'4
1340'4
1350'2
1340'2
1346'4
6'0
9:06P Sep 20
SOYBEANS
Aug 27
@S7Q
1322'0
1324'6
1330'6
1324'6
1326'6
4'6
9:07P Sep 20
SOYBEANS
Sep 27
@S7U
1280'4
1283'4
1287'2
1283'2
1283'2
2'6
9:04P Sep 20
WHEAT
Dec 26
@W6Z
714'2
716'0
728'4
715'2
727'6
13'4
9:17P Sep 20
WHEAT
Mar 27
@W7H
730'0
731'4
743'4
731'4
743'2
13'2
9:14P Sep 20
WHEAT
May 27
@W7K
738'0
740'2
751'2
740'2
750'2
12'2
9:17P Sep 20
KC HRW WHEAT
Dec 26
@KW6Z
783'6
784'2
799'0
782'6
799'0
15'2
9:15P Sep 20
KC HRW WHEAT
Mar 27
@KW7H
797'2
799'0
811'6
799'0
811'6
14'4
9:13P Sep 20
KC HRW WHEAT
May 27
@KW7K
802'0
805'6
815'4
805'6
815'4
13'4
9:13P Sep 20
FEEDER CATTLE
Sep 26
@GF6U
334.825
335.025
335.500
332.825
333.550
- 1.250
1:04P Sep 18
FEEDER CATTLE
Oct 26
@GF6V
324.375
324.650
325.925
321.950
323.800
- 0.875
1:04P Sep 18
FEEDER CATTLE
Nov 26
@GF6X
318.650
319.150
320.475
316.175
318.275
- 0.650
1:04P Sep 18
FEEDER CATTLE
Jan 27
@GF7F
309.750
310.000
312.000
307.300
309.125
- 0.825
1:04P Sep 18
FEEDER CATTLE
Mar 27
@GF7H
306.000
306.550
308.200
303.625
305.000
- 1.175
1:04P Sep 18
FEEDER CATTLE
Apr 27
@GF7J
306.325
306.400
308.550
304.025
304.600
- 1.575
1:03P Sep 18
LIVE CATTLE
Oct 26
@LE6V
215.650
215.600
216.750
214.275
215.850
0.275
1:04P Sep 18
LIVE CATTLE
Dec 26
@LE6Z
216.250
216.100
217.500
214.625
216.575
0.375
1:04P Sep 18
LIVE CATTLE
Feb 27
@LE7G
217.275
217.225
218.525
215.775
217.225
0.075
1:04P Sep 18
LIVE CATTLE
Apr 27
@LE7J
218.650
218.750
219.475
217.050
218.050
- 0.425
1:04P Sep 18
LIVE CATTLE
Jun 27
@LE7M
213.350
213.350
214.000
211.650
212.700
- 0.525
1:04P Sep 18
LIVE CATTLE
Aug 27
@LE7Q
210.200
210.150
210.800
208.575
209.700
- 0.450
1:04P Sep 18
LEAN HOGS
Oct 26
@HE6V
78.900
78.900
79.300
77.975
78.150
-0.800
1:04P Sep 18
LEAN HOGS
Dec 26
@HE6Z
69.600
69.600
70.100
68.275
68.600
-1.050
1:04P Sep 18
LEAN HOGS
Feb 27
@HE7G
71.125
71.150
71.450
69.750
70.075
-0.975
1:04P Sep 18
LEAN HOGS
Apr 27
@HE7J
76.700
76.700
76.950
75.375
75.650
-0.975
1:04P Sep 18
LEAN HOGS
May 27
@HE7K
81.800
81.425
81.425
80.600
80.775
-0.925
1:03P Sep 18
LEAN HOGS
Jun 27
@HE7M
90.450
90.550
90.675
88.950
89.300
-1.050
1:04P Sep 18
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
534'2
Change:
6'6
Bid:
534'2
Ask:
534'4
Today's High:
534'6
Today's Low:
526'2
Volume:
186,358
Open:
527'4
Settle:
527'4
Prev:
527'4
Contract High:
Contract Low:
Updated:
Sep-20-2026
9:17:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Average Weekly DDG Price Higher
Editorial Staff
–
Posted at Friday, September 18, 2026 12:30PM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.