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
536'6
536'0
536'2
529'6
530'2
-6'4
3:14A Sep 23
CORN
Mar 27
@C7H
551'0
550'4
550'4
544'4
545'2
-5'6
3:10A Sep 23
CORN
May 27
@C7K
557'6
557'0
557'2
552'0
552'0
-5'6
3:12A Sep 23
CORN
Jul 27
@C7N
559'6
558'6
559'2
554'0
554'4
-5'2
3:09A Sep 23
CORN
Sep 27
@C7U
529'0
527'4
528'0
525'0
525'0
-4'0
3:01A Sep 23
CORN
Dec 27
@C7Z
531'6
530'4
531'2
528'0
528'4
-3'2
3:13A Sep 23
SOYBEANS
Nov 26
@S6X
1325'4
1324'6
1327'2
1316'2
1317'4
-8'0
3:14A Sep 23
SOYBEANS
Jan 27
@S7F
1341'2
1340'0
1342'4
1332'2
1333'4
-7'6
3:14A Sep 23
SOYBEANS
Mar 27
@S7H
1348'6
1347'4
1350'2
1340'4
1341'6
-7'0
3:14A Sep 23
SOYBEANS
May 27
@S7K
1355'2
1353'6
1356'2
1347'2
1348'4
-6'6
3:14A Sep 23
SOYBEANS
Jul 27
@S7N
1359'2
1356'0
1359'6
1351'2
1352'4
-6'6
3:10A Sep 23
SOYBEANS
Aug 27
@S7Q
1341'0
1338'4
1341'2
1333'6
1334'2
-6'6
3:01A Sep 23
SOYBEANS
Sep 27
@S7U
1298'4
1297'4
1298'0
1291'0
1291'0
-7'4
2:56A Sep 23
WHEAT
Dec 26
@W6Z
717'2
716'6
717'6
707'0
708'2
-9'0
3:14A Sep 23
WHEAT
Mar 27
@W7H
733'2
733'2
733'6
723'2
724'2
-9'0
3:08A Sep 23
WHEAT
May 27
@W7K
741'2
741'0
741'2
731'2
732'2
-9'0
3:08A Sep 23
KC HRW WHEAT
Dec 26
@KW6Z
781'2
781'0
781'6
770'0
771'0
-10'2
3:14A Sep 23
KC HRW WHEAT
Mar 27
@KW7H
795'2
794'2
796'0
784'0
784'6
-10'4
3:13A Sep 23
KC HRW WHEAT
May 27
@KW7K
800'2
800'2
800'2
789'0
789'0
-11'2
2:56A Sep 23
FEEDER CATTLE
Sep 26
@GF6U
337.475
338.000
338.200
336.775
337.475
- 0.200
1:04P Sep 22
FEEDER CATTLE
Oct 26
@GF6V
330.250
330.750
331.600
326.850
328.125
- 2.225
1:04P Sep 22
FEEDER CATTLE
Nov 26
@GF6X
326.100
327.100
327.425
322.200
323.475
- 2.900
1:04P Sep 22
FEEDER CATTLE
Jan 27
@GF7F
318.150
318.250
319.000
314.000
314.900
- 3.400
1:04P Sep 22
FEEDER CATTLE
Mar 27
@GF7H
313.975
314.500
314.925
309.975
310.775
- 3.550
1:04P Sep 22
FEEDER CATTLE
Apr 27
@GF7J
313.775
314.750
314.750
310.000
310.425
- 3.550
1:00P Sep 22
LIVE CATTLE
Oct 26
@LE6V
220.950
221.375
221.475
218.075
218.725
- 2.175
1:04P Sep 22
LIVE CATTLE
Dec 26
@LE6Z
222.000
222.375
222.675
218.775
219.350
- 2.550
1:04P Sep 22
LIVE CATTLE
Feb 27
@LE7G
223.100
223.425
223.800
220.050
220.450
- 2.550
1:04P Sep 22
LIVE CATTLE
Apr 27
@LE7J
224.175
224.550
224.850
221.300
221.600
- 2.475
1:04P Sep 22
LIVE CATTLE
Jun 27
@LE7M
218.675
218.900
219.100
216.025
216.300
- 2.225
1:04P Sep 22
LIVE CATTLE
Aug 27
@LE7Q
215.225
215.450
215.700
212.700
213.050
- 2.050
1:04P Sep 22
LEAN HOGS
Oct 26
@HE6V
78.150
78.700
79.475
78.500
79.225
1.125
1:04P Sep 22
LEAN HOGS
Dec 26
@HE6Z
69.800
70.600
71.625
70.300
70.925
1.200
1:04P Sep 22
LEAN HOGS
Feb 27
@HE7G
71.350
72.300
72.875
71.725
72.400
1.200
1:04P Sep 22
LEAN HOGS
Apr 27
@HE7J
76.775
77.075
77.825
77.025
77.525
0.775
1:04P Sep 22
LEAN HOGS
May 27
@HE7K
81.625
81.625
82.075
81.625
81.925
0.350
1:03P Sep 22
LEAN HOGS
Jun 27
@HE7M
90.125
90.475
90.725
90.275
90.400
0.375
1:04P Sep 22
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
530'2
Change:
-6'4
Bid:
530'2
Ask:
530'4
Today's High:
536'2
Today's Low:
529'6
Volume:
201,482
Open:
536'0
Settle:
536'6
Prev:
536'6
Contract High:
Contract Low:
Updated:
Sep-23-2026
3:14:00AM
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
.