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
543'0
543'0
544'4
538'6
538'6
-4'2
4:29A Sep 22
CORN
Mar 27
@C7H
556'6
556'6
558'0
552'4
552'4
-4'2
4:29A Sep 22
CORN
May 27
@C7K
563'0
562'6
564'2
558'6
559'0
-4'0
4:29A Sep 22
CORN
Jul 27
@C7N
564'4
564'2
565'4
560'2
560'4
-4'0
4:29A Sep 22
CORN
Sep 27
@C7U
534'2
532'4
534'2
529'6
530'2
-4'0
4:28A Sep 22
CORN
Dec 27
@C7Z
537'0
536'2
537'0
532'2
533'2
-3'6
4:18A Sep 22
SOYBEANS
Nov 26
@S6X
1328'0
1327'0
1329'2
1320'2
1321'4
-6'4
4:29A Sep 22
SOYBEANS
Jan 27
@S7F
1344'0
1342'4
1345'0
1336'0
1337'4
-6'4
4:28A Sep 22
SOYBEANS
Mar 27
@S7H
1351'6
1350'0
1352'2
1343'4
1344'6
-7'0
4:29A Sep 22
SOYBEANS
May 27
@S7K
1358'0
1356'4
1358'0
1350'0
1351'6
-6'2
4:20A Sep 22
SOYBEANS
Jul 27
@S7N
1361'2
1360'6
1361'4
1353'6
1355'4
-5'6
4:27A Sep 22
SOYBEANS
Aug 27
@S7Q
1342'0
1341'2
1342'2
1334'4
1335'4
-6'4
4:12A Sep 22
SOYBEANS
Sep 27
@S7U
1298'4
1293'6
1297'4
1290'6
1290'6
-7'6
3:57A Sep 22
WHEAT
Dec 26
@W6Z
726'6
727'2
729'4
718'4
720'0
-6'6
4:29A Sep 22
WHEAT
Mar 27
@W7H
742'6
743'2
745'6
735'0
737'0
-5'6
4:23A Sep 22
WHEAT
May 27
@W7K
750'4
751'0
753'6
743'4
744'6
-5'6
4:29A Sep 22
KC HRW WHEAT
Dec 26
@KW6Z
794'4
794'4
798'2
784'4
785'2
-9'2
4:29A Sep 22
KC HRW WHEAT
Mar 27
@KW7H
807'6
808'6
810'6
798'2
799'4
-8'2
4:25A Sep 22
KC HRW WHEAT
May 27
@KW7K
812'0
812'0
815'6
803'0
803'4
-8'4
3:58A Sep 22
FEEDER CATTLE
Sep 26
@GF6U
333.575
337.750
338.450
335.750
337.800
3.900
1:04P Sep 21
FEEDER CATTLE
Oct 26
@GF6V
323.500
328.550
331.175
327.075
330.700
6.750
1:04P Sep 21
FEEDER CATTLE
Nov 26
@GF6X
318.000
322.875
327.025
321.900
326.550
8.100
1:04P Sep 21
FEEDER CATTLE
Jan 27
@GF7F
308.925
313.800
318.900
313.000
318.450
9.225
1:04P Sep 21
FEEDER CATTLE
Mar 27
@GF7H
304.825
308.825
314.500
308.825
314.175
9.150
1:04P Sep 21
FEEDER CATTLE
Apr 27
@GF7J
304.750
309.250
314.275
308.725
313.600
9.025
1:01P Sep 21
LIVE CATTLE
Oct 26
@LE6V
215.925
219.000
221.275
218.025
221.150
5.025
1:04P Sep 21
LIVE CATTLE
Dec 26
@LE6Z
216.625
219.950
222.600
218.950
222.175
5.375
1:04P Sep 21
LIVE CATTLE
Feb 27
@LE7G
217.350
220.950
223.775
219.775
223.150
5.750
1:04P Sep 21
LIVE CATTLE
Apr 27
@LE7J
218.225
221.225
224.750
220.600
224.175
5.950
1:04P Sep 21
LIVE CATTLE
Jun 27
@LE7M
212.825
215.675
219.000
215.050
218.700
5.850
1:04P Sep 21
LIVE CATTLE
Aug 27
@LE7Q
209.750
212.675
215.450
211.775
215.300
5.475
1:04P Sep 21
LEAN HOGS
Oct 26
@HE6V
78.100
78.525
78.900
78.000
78.200
0.050
1:04P Sep 21
LEAN HOGS
Dec 26
@HE6Z
68.550
68.900
70.200
68.525
69.825
1.250
1:04P Sep 21
LEAN HOGS
Feb 27
@HE7G
70.150
70.450
71.700
69.975
71.275
1.200
1:04P Sep 21
LEAN HOGS
Apr 27
@HE7J
75.725
75.750
77.025
75.600
76.700
1.050
1:04P Sep 21
LEAN HOGS
May 27
@HE7K
80.875
81.075
81.625
81.075
81.625
0.750
1:00P Sep 21
LEAN HOGS
Jun 27
@HE7M
89.400
89.400
90.225
89.225
90.025
0.725
1:04P Sep 21
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
539'4
Change:
-3'4
Bid:
539'4
Ask:
539'6
Today's High:
544'4
Today's Low:
538'6
Volume:
247,541
Open:
543'0
Settle:
543'0
Prev:
543'0
Contract High:
Contract Low:
Updated:
Sep-22-2026
4:27:00AM
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
.