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
Jul 26
@C6N
413'6
414'2
420'6
412'2
418'4
4'6
10:01A Jun 17
CORN
Sep 26
@C6U
422'4
422'6
429'4
421'0
427'2
4'6
10:01A Jun 17
CORN
Dec 26
@C6Z
442'4
442'6
449'4
441'2
447'2
4'6
10:01A Jun 17
CORN
Mar 27
@C7H
457'0
457'0
463'6
455'4
461'4
4'4
10:01A Jun 17
CORN
May 27
@C7K
466'0
466'4
472'4
464'6
470'2
4'2
9:59A Jun 17
CORN
Jul 27
@C7N
472'6
472'6
478'4
471'4
476'6
4'0
10:01A Jun 17
SOYBEANS
Jul 26
@S6N
1130'0
1130'0
1140'4
1128'2
1133'6
3'6
10:01A Jun 17
SOYBEANS
Aug 26
@S6Q
1134'4
1133'6
1145'0
1132'6
1138'4
4'0
10:01A Jun 17
SOYBEANS
Sep 26
@S6U
1133'2
1131'6
1144'4
1131'6
1138'0
4'6
10:00A Jun 17
SOYBEANS
Nov 26
@S6X
1146'4
1146'0
1158'2
1144'4
1151'4
5'0
10:00A Jun 17
SOYBEANS
Jan 27
@S7F
1160'2
1158'6
1172'2
1158'6
1165'2
5'0
10:01A Jun 17
SOYBEANS
Mar 27
@S7H
1166'6
1165'0
1178'2
1165'0
1171'2
4'4
10:00A Jun 17
SOYBEANS
May 27
@S7K
1174'2
1172'0
1185'2
1171'6
1178'4
4'2
9:58A Jun 17
WHEAT
Jul 26
@W6N
596'0
595'6
610'2
593'4
608'4
12'4
10:01A Jun 17
WHEAT
Sep 26
@W6U
604'2
603'6
618'0
602'6
617'2
13'0
10:01A Jun 17
WHEAT
Dec 26
@W6Z
621'6
621'6
635'4
620'6
634'2
12'4
10:01A Jun 17
KC HRW WHEAT
Jul 26
@KW6N
633'6
634'2
646'0
632'4
644'0
10'2
10:01A Jun 17
KC HRW WHEAT
Sep 26
@KW6U
641'0
641'2
653'4
640'2
651'2
10'2
10:01A Jun 17
KC HRW WHEAT
Dec 26
@KW6Z
656'2
656'6
668'6
655'6
666'4
10'2
10:01A Jun 17
FEEDER CATTLE
Aug 26
@GF6Q
366.875
367.050
367.825
365.100
365.850
- 1.025
10:01A Jun 17
FEEDER CATTLE
Sep 26
@GF6U
365.275
365.250
366.175
363.250
363.750
- 1.525
10:01A Jun 17
FEEDER CATTLE
Oct 26
@GF6V
362.425
362.250
363.375
360.550
360.950
- 1.475
10:01A Jun 17
FEEDER CATTLE
Nov 26
@GF6X
359.100
358.525
360.050
357.150
357.475
- 1.625
10:00A Jun 17
FEEDER CATTLE
Jan 27
@GF7F
352.725
352.375
353.825
350.925
351.375
- 1.350
10:00A Jun 17
FEEDER CATTLE
Mar 27
@GF7H
348.650
348.250
349.700
347.375
347.525
- 1.125
10:00A Jun 17
LIVE CATTLE
Jun 26
@LE6M
255.300
255.250
256.250
255.050
255.250
- 0.050
9:59A Jun 17
LIVE CATTLE
Aug 26
@LE6Q
249.200
249.125
249.850
248.200
248.525
- 0.675
10:01A Jun 17
LIVE CATTLE
Oct 26
@LE6V
242.000
241.700
242.600
240.850
241.100
- 0.900
10:01A Jun 17
LIVE CATTLE
Dec 26
@LE6Z
240.725
240.425
241.250
239.450
239.700
- 1.025
10:01A Jun 17
LIVE CATTLE
Feb 27
@LE7G
240.650
240.325
241.100
239.375
239.575
- 1.075
10:00A Jun 17
LIVE CATTLE
Apr 27
@LE7J
240.250
239.975
240.625
238.975
239.325
- 0.925
10:00A Jun 17
LEAN HOGS
Jul 26
@HE6N
94.800
94.800
95.575
94.475
94.625
-0.175
10:00A Jun 17
LEAN HOGS
Aug 26
@HE6Q
95.050
95.050
96.275
94.875
96.050
1.000
10:01A Jun 17
LEAN HOGS
Oct 26
@HE6V
79.925
79.825
80.850
79.775
80.575
0.650
10:01A Jun 17
LEAN HOGS
Dec 26
@HE6Z
73.575
73.525
74.225
73.425
73.925
0.350
10:00A Jun 17
LEAN HOGS
Feb 27
@HE7G
77.450
77.350
78.050
77.300
77.750
0.300
10:00A Jun 17
LEAN HOGS
Apr 27
@HE7J
82.300
82.325
82.700
82.075
82.450
0.150
10:00A Jun 17
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:
CBOT
Last Trade:
418'4
Change:
4'6
Bid:
418'4
Ask:
418'6
Today's High:
420'6
Today's Low:
412'2
Volume:
275,994
Open:
414'2
Settle:
413'6
Prev:
413'6
Contract High:
Contract Low:
Updated:
Jun-17-2026
10:01:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Plunges
Editorial Staff
–
Posted at Friday, June 12, 2026 12:22PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.