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
541'4
526'2
540'4
13'0
10:16A Sep 21
CORN
Mar 27
@C7H
541'4
541'2
554'6
540'0
554'0
12'4
10:16A Sep 21
CORN
May 27
@C7K
548'2
548'0
561'2
546'6
560'2
12'0
10:16A Sep 21
CORN
Jul 27
@C7N
551'0
550'4
563'0
549'0
562'0
11'0
10:16A Sep 21
CORN
Sep 27
@C7U
522'4
521'4
532'2
520'0
532'0
9'4
10:15A Sep 21
CORN
Dec 27
@C7Z
526'0
525'4
535'0
523'4
534'4
8'4
10:15A Sep 21
SOYBEANS
Nov 26
@S6X
1303'4
1304'0
1322'6
1303'4
1322'2
18'6
10:16A Sep 21
SOYBEANS
Jan 27
@S7F
1320'0
1320'2
1339'0
1320'2
1338'6
18'6
10:16A Sep 21
SOYBEANS
Mar 27
@S7H
1329'4
1329'0
1347'2
1329'0
1346'6
17'2
10:16A Sep 21
SOYBEANS
May 27
@S7K
1336'4
1336'6
1353'6
1336'6
1353'0
16'4
10:15A Sep 21
SOYBEANS
Jul 27
@S7N
1340'4
1340'4
1357'2
1340'2
1356'6
16'2
10:16A Sep 21
SOYBEANS
Aug 27
@S7Q
1322'0
1324'6
1338'0
1323'6
1337'4
15'4
10:15A Sep 21
SOYBEANS
Sep 27
@S7U
1280'4
1283'4
1294'6
1280'4
1294'6
14'2
10:13A Sep 21
WHEAT
Dec 26
@W6Z
714'2
716'0
729'4
715'2
726'2
12'0
10:16A Sep 21
WHEAT
Mar 27
@W7H
730'0
731'4
744'6
731'4
741'6
11'6
10:16A Sep 21
WHEAT
May 27
@W7K
738'0
740'2
751'6
740'2
749'2
11'2
10:14A Sep 21
KC HRW WHEAT
Dec 26
@KW6Z
783'6
784'2
799'4
782'6
795'0
11'2
10:16A Sep 21
KC HRW WHEAT
Mar 27
@KW7H
797'2
799'0
812'0
799'0
807'2
10'0
10:15A Sep 21
KC HRW WHEAT
May 27
@KW7K
802'0
805'6
815'6
803'6
811'2
9'2
10:14A Sep 21
FEEDER CATTLE
Sep 26
@GF6U
333.575
337.750
338.450
335.750
336.375
2.800
10:16A Sep 21
FEEDER CATTLE
Oct 26
@GF6V
323.500
328.550
330.400
327.075
328.550
5.050
10:15A Sep 21
FEEDER CATTLE
Nov 26
@GF6X
318.000
322.875
325.550
321.900
324.200
6.200
10:16A Sep 21
FEEDER CATTLE
Jan 27
@GF7F
308.925
313.800
317.175
313.000
316.050
7.125
10:15A Sep 21
FEEDER CATTLE
Mar 27
@GF7H
304.825
308.825
313.000
308.825
312.200
7.375
10:15A Sep 21
FEEDER CATTLE
Apr 27
@GF7J
304.750
309.250
312.800
308.725
312.150
7.400
10:15A Sep 21
LIVE CATTLE
Oct 26
@LE6V
215.925
219.000
219.825
218.025
219.000
3.075
10:16A Sep 21
LIVE CATTLE
Dec 26
@LE6Z
216.625
219.950
221.000
218.950
220.375
3.750
10:16A Sep 21
LIVE CATTLE
Feb 27
@LE7G
217.350
220.950
222.250
219.775
221.750
4.400
10:16A Sep 21
LIVE CATTLE
Apr 27
@LE7J
218.225
221.225
223.575
220.600
223.050
4.825
10:16A Sep 21
LIVE CATTLE
Jun 27
@LE7M
212.825
215.675
217.975
215.050
217.475
4.650
10:16A Sep 21
LIVE CATTLE
Aug 27
@LE7Q
209.750
212.675
214.475
211.775
214.000
4.250
10:16A Sep 21
LEAN HOGS
Oct 26
@HE6V
78.100
78.525
78.775
78.000
78.725
0.625
10:16A Sep 21
LEAN HOGS
Dec 26
@HE6Z
68.550
68.900
70.050
68.525
69.925
1.375
10:16A Sep 21
LEAN HOGS
Feb 27
@HE7G
70.150
70.450
71.525
69.975
71.425
1.275
10:16A Sep 21
LEAN HOGS
Apr 27
@HE7J
75.725
75.750
76.875
75.600
76.825
1.100
10:16A Sep 21
LEAN HOGS
May 27
@HE7K
80.875
81.075
81.275
81.075
81.275
0.400
9:15A Sep 21
LEAN HOGS
Jun 27
@HE7M
89.400
89.400
90.100
89.225
90.025
0.625
10:16A Sep 21
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
540'4
Change:
13'0
Bid:
540'4
Ask:
540'6
Today's High:
541'4
Today's Low:
526'2
Volume:
186,358
Open:
527'4
Settle:
527'4
Prev:
527'4
Contract High:
Contract Low:
Updated:
Sep-21-2026
10:16:00AM
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
.