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
529'0
526'4
530'6
526'0
529'6
0'6
10:07A Sep 24
CORN
Mar 27
@C7H
543'4
541'2
545'0
540'4
543'4
0'0
10:07A Sep 24
CORN
May 27
@C7K
550'6
548'4
552'2
547'6
550'2
-0'4
10:07A Sep 24
CORN
Jul 27
@C7N
553'4
551'6
555'0
550'6
553'0
-0'4
10:07A Sep 24
CORN
Sep 27
@C7U
524'6
523'0
526'2
522'6
524'0
-0'6
10:07A Sep 24
CORN
Dec 27
@C7Z
528'4
527'0
529'6
526'4
528'2
-0'2
10:07A Sep 24
SOYBEANS
Nov 26
@S6X
1318'0
1310'0
1327'6
1310'0
1318'0
0'0
10:07A Sep 24
SOYBEANS
Jan 27
@S7F
1333'6
1326'2
1343'2
1325'6
1332'6
-1'0
10:07A Sep 24
SOYBEANS
Mar 27
@S7H
1342'4
1335'0
1351'2
1334'2
1340'0
-2'4
10:07A Sep 24
SOYBEANS
May 27
@S7K
1350'0
1342'2
1357'6
1342'0
1346'6
-3'2
10:07A Sep 24
SOYBEANS
Jul 27
@S7N
1354'4
1346'4
1362'2
1346'4
1351'2
-3'2
10:07A Sep 24
SOYBEANS
Aug 27
@S7Q
1337'0
1329'2
1343'4
1329'2
1334'0
-3'0
10:06A Sep 24
SOYBEANS
Sep 27
@S7U
1296'0
1297'6
1301'2
1291'0
1292'2
-3'6
10:05A Sep 24
WHEAT
Dec 26
@W6Z
708'4
707'6
712'4
700'2
705'4
-3'0
10:07A Sep 24
WHEAT
Mar 27
@W7H
724'2
724'0
728'0
715'4
720'4
-3'6
10:07A Sep 24
WHEAT
May 27
@W7K
732'0
732'0
735'4
723'4
727'6
-4'2
10:07A Sep 24
KC HRW WHEAT
Dec 26
@KW6Z
771'6
771'0
774'2
762'6
766'4
-5'2
10:07A Sep 24
KC HRW WHEAT
Mar 27
@KW7H
785'4
782'4
787'2
776'2
779'2
-6'2
10:07A Sep 24
KC HRW WHEAT
May 27
@KW7K
790'4
786'4
791'6
780'6
783'4
-7'0
10:07A Sep 24
FEEDER CATTLE
Sep 26
@GF6U
336.525
336.975
337.500
336.625
337.475
0.950
10:07A Sep 24
FEEDER CATTLE
Oct 26
@GF6V
333.325
332.625
334.400
332.000
333.600
0.275
10:07A Sep 24
FEEDER CATTLE
Nov 26
@GF6X
329.500
328.900
330.575
328.125
330.100
0.600
10:07A Sep 24
FEEDER CATTLE
Jan 27
@GF7F
321.675
320.675
323.200
320.100
322.600
0.925
10:07A Sep 24
FEEDER CATTLE
Mar 27
@GF7H
317.275
316.350
318.925
315.650
318.350
1.075
10:07A Sep 24
FEEDER CATTLE
Apr 27
@GF7J
316.925
316.150
318.550
315.625
318.350
1.425
10:00A Sep 24
LIVE CATTLE
Oct 26
@LE6V
220.925
220.000
220.550
219.400
220.125
- 0.800
10:07A Sep 24
LIVE CATTLE
Dec 26
@LE6Z
222.350
221.500
222.650
221.100
222.175
- 0.175
10:07A Sep 24
LIVE CATTLE
Feb 27
@LE7G
223.650
222.450
224.125
222.400
223.675
0.025
10:07A Sep 24
LIVE CATTLE
Apr 27
@LE7J
224.700
224.050
225.475
223.600
225.075
0.375
10:07A Sep 24
LIVE CATTLE
Jun 27
@LE7M
219.425
218.200
220.125
218.175
219.750
0.325
10:07A Sep 24
LIVE CATTLE
Aug 27
@LE7Q
216.025
215.425
216.800
214.825
216.450
0.425
10:07A Sep 24
LEAN HOGS
Oct 26
@HE6V
79.875
79.750
79.875
79.375
79.500
-0.375
10:07A Sep 24
LEAN HOGS
Dec 26
@HE6Z
70.325
70.350
70.475
69.275
69.550
-0.775
10:07A Sep 24
LEAN HOGS
Feb 27
@HE7G
72.025
71.875
72.025
70.950
71.100
-0.925
10:07A Sep 24
LEAN HOGS
Apr 27
@HE7J
77.200
77.025
77.325
76.400
76.525
-0.675
10:07A Sep 24
LEAN HOGS
May 27
@HE7K
81.575
81.175
81.175
80.975
80.975
-0.600
10:04A Sep 24
LEAN HOGS
Jun 27
@HE7M
90.175
89.850
90.300
89.600
89.725
-0.450
10:07A Sep 24
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
529'6
Change:
0'6
Bid:
529'4
Ask:
529'6
Today's High:
530'6
Today's Low:
526'0
Volume:
227,369
Open:
526'4
Settle:
529'0
Prev:
529'0
Contract High:
Contract Low:
Updated:
Sep-24-2026
10:07:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff
–
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.