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
411'6
411'6
415'6
408'4
415'6
4'0
8:46A Jun 12
CORN
Sep 26
@C6U
420'0
420'0
423'4
416'0
423'0
3'0
8:45A Jun 12
CORN
Dec 26
@C6Z
439'4
439'4
442'4
435'4
442'2
2'6
8:46A Jun 12
CORN
Mar 27
@C7H
454'0
454'4
456'6
450'2
456'2
2'2
8:45A Jun 12
CORN
May 27
@C7K
463'4
463'2
465'6
459'6
465'2
1'6
8:44A Jun 12
CORN
Jul 27
@C7N
470'2
470'2
472'0
466'2
471'4
1'2
8:42A Jun 12
SOYBEANS
Jul 26
@S6N
1115'0
1115'0
1118'6
1109'2
1117'2
2'2
8:46A Jun 12
SOYBEANS
Aug 26
@S6Q
1120'4
1120'4
1123'6
1114'2
1121'4
1'0
8:45A Jun 12
SOYBEANS
Sep 26
@S6U
1120'0
1119'2
1123'0
1113'2
1120'0
0'0
8:44A Jun 12
SOYBEANS
Nov 26
@S6X
1134'0
1134'0
1137'2
1127'6
1134'4
0'4
8:46A Jun 12
SOYBEANS
Jan 27
@S7F
1148'0
1148'0
1151'0
1141'6
1148'4
0'4
8:45A Jun 12
SOYBEANS
Mar 27
@S7H
1155'4
1155'4
1158'4
1149'2
1155'6
0'2
8:44A Jun 12
SOYBEANS
May 27
@S7K
1163'2
1162'6
1164'6
1157'2
1163'4
0'2
8:44A Jun 12
WHEAT
Jul 26
@W6N
586'6
585'6
593'0
579'6
592'4
5'6
8:45A Jun 12
WHEAT
Sep 26
@W6U
598'2
597'4
603'6
591'2
603'0
4'6
8:45A Jun 12
WHEAT
Dec 26
@W6Z
614'6
614'2
620'2
607'6
619'4
4'6
8:45A Jun 12
KC HRW WHEAT
Jul 26
@KW6N
634'6
633'2
641'2
629'6
640'4
5'6
8:45A Jun 12
KC HRW WHEAT
Sep 26
@KW6U
641'2
639'6
647'6
636'4
647'0
5'6
8:45A Jun 12
KC HRW WHEAT
Dec 26
@KW6Z
656'2
655'0
661'2
650'6
661'2
5'0
8:45A Jun 12
FEEDER CATTLE
Aug 26
@GF6Q
359.650
359.650
360.300
357.600
358.800
- 0.850
8:45A Jun 12
FEEDER CATTLE
Sep 26
@GF6U
356.525
356.525
356.875
354.450
355.675
- 0.850
8:45A Jun 12
FEEDER CATTLE
Oct 26
@GF6V
352.800
352.800
353.250
350.750
351.950
- 0.850
8:45A Jun 12
FEEDER CATTLE
Nov 26
@GF6X
348.950
349.075
350.000
346.925
348.025
- 0.925
8:45A Jun 12
FEEDER CATTLE
Jan 27
@GF7F
342.500
343.425
343.425
340.450
341.500
- 1.000
8:44A Jun 12
FEEDER CATTLE
Mar 27
@GF7H
338.725
337.550
337.875
336.475
337.875
- 0.850
8:44A Jun 12
LIVE CATTLE
Jun 26
@LE6M
251.475
251.475
251.700
250.500
250.850
- 0.625
8:44A Jun 12
LIVE CATTLE
Aug 26
@LE6Q
242.675
242.600
243.125
241.700
242.175
- 0.500
8:45A Jun 12
LIVE CATTLE
Oct 26
@LE6V
235.400
235.300
235.550
234.550
235.025
- 0.375
8:45A Jun 12
LIVE CATTLE
Dec 26
@LE6Z
234.700
234.575
234.875
233.925
234.375
- 0.325
8:45A Jun 12
LIVE CATTLE
Feb 27
@LE7G
234.925
234.925
235.150
234.200
234.750
- 0.175
8:45A Jun 12
LIVE CATTLE
Apr 27
@LE7J
234.450
234.425
234.700
233.775
234.225
- 0.225
8:44A Jun 12
LEAN HOGS
Jun 26
@HE6M
92.775
92.500
92.600
92.300
92.575
-0.200
8:45A Jun 12
LEAN HOGS
Jul 26
@HE6N
96.625
96.075
96.075
95.125
95.150
-1.475
8:45A Jun 12
LEAN HOGS
Aug 26
@HE6Q
95.900
95.500
95.525
94.875
94.975
-0.925
8:45A Jun 12
LEAN HOGS
Oct 26
@HE6V
81.075
81.000
81.000
80.200
80.250
-0.825
8:45A Jun 12
LEAN HOGS
Dec 26
@HE6Z
74.300
74.200
74.200
73.425
73.450
-0.850
8:45A Jun 12
LEAN HOGS
Feb 27
@HE7G
77.925
77.800
77.800
77.025
77.075
-0.850
8:44A Jun 12
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:
CBOT
Last Trade:
415'6
Change:
4'0
Bid:
415'4
Ask:
415'6
Today's High:
415'6
Today's Low:
408'4
Volume:
315,342
Open:
411'6
Settle:
411'6
Prev:
411'6
Contract High:
Contract Low:
Updated:
Jun-12-2026
8:46:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Drops
Editorial Staff
–
Posted at Friday, June 5, 2026 12:30PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.