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
Sep 26
@C6U
442'2
441'6
443'0
435'4
437'4
-5'4
1:19P Aug 05
CORN
Dec 26
@C6Z
465'4
465'2
466'2
458'4
460'6
-5'4
1:19P Aug 05
CORN
Mar 27
@C7H
481'4
481'0
481'6
474'2
476'4
-5'6
1:19P Aug 05
CORN
May 27
@C7K
490'4
490'6
490'6
483'4
485'4
-5'4
1:19P Aug 05
CORN
Jul 27
@C7N
495'2
495'2
495'2
488'4
490'6
-4'6
1:19P Aug 05
CORN
Sep 27
@C7U
483'6
482'4
483'6
479'0
481'6
-2'4
1:19P Aug 05
SOYBEANS
Aug 26
@S6Q
1155'0
1149'2
1152'2
1146'2
1152'0
-3'4
1:15P Aug 05
SOYBEANS
Sep 26
@S6U
1158'6
1158'6
1161'6
1148'6
1158'2
-2'2
1:19P Aug 05
SOYBEANS
Nov 26
@S6X
1177'6
1177'0
1181'0
1167'2
1176'6
-3'0
1:19P Aug 05
SOYBEANS
Jan 27
@S7F
1193'2
1192'2
1196'0
1182'6
1191'4
-3'4
1:19P Aug 05
SOYBEANS
Mar 27
@S7H
1199'4
1198'4
1202'4
1189'4
1198'0
-3'0
1:19P Aug 05
SOYBEANS
May 27
@S7K
1207'0
1206'6
1209'2
1197'0
1206'4
-2'2
1:19P Aug 05
SOYBEANS
Jul 27
@S7N
1212'6
1210'2
1214'6
1203'0
1213'0
-1'4
1:19P Aug 05
WHEAT
Sep 26
@W6U
638'4
638'0
652'4
633'2
644'0
3'6
1:19P Aug 05
WHEAT
Dec 26
@W6Z
657'2
656'0
671'2
652'0
662'4
4'0
1:19P Aug 05
WHEAT
Mar 27
@W7H
673'4
672'2
687'0
668'6
679'0
4'2
1:19P Aug 05
KC HRW WHEAT
Sep 26
@KW6U
707'0
705'2
724'6
701'2
715'0
6'4
1:19P Aug 05
KC HRW WHEAT
Dec 26
@KW6Z
724'4
723'6
741'6
718'4
732'4
6'4
1:19P Aug 05
KC HRW WHEAT
Mar 27
@KW7H
736'4
735'4
753'0
731'0
744'6
7'0
1:19P Aug 05
FEEDER CATTLE
Aug 26
@GF6Q
351.200
351.000
354.575
349.575
354.000
2.125
1:04P Aug 05
FEEDER CATTLE
Sep 26
@GF6U
346.150
346.000
349.850
344.350
348.775
2.225
1:04P Aug 05
FEEDER CATTLE
Oct 26
@GF6V
337.150
337.000
341.000
335.575
339.750
2.275
1:04P Aug 05
FEEDER CATTLE
Nov 26
@GF6X
329.675
329.925
333.500
328.325
332.175
2.250
1:04P Aug 05
FEEDER CATTLE
Jan 27
@GF7F
320.975
321.675
324.550
319.825
323.225
2.125
1:04P Aug 05
FEEDER CATTLE
Mar 27
@GF7H
316.250
316.450
319.175
315.000
317.975
1.750
1:00P Aug 05
LIVE CATTLE
Aug 26
@LE6Q
231.950
231.900
234.875
231.500
234.100
2.225
1:04P Aug 05
LIVE CATTLE
Oct 26
@LE6V
227.900
227.900
230.325
227.400
229.425
1.575
1:04P Aug 05
LIVE CATTLE
Dec 26
@LE6Z
227.275
227.300
229.450
226.775
228.800
1.400
1:04P Aug 05
LIVE CATTLE
Feb 27
@LE7G
227.400
227.500
229.175
226.800
228.525
1.125
1:04P Aug 05
LIVE CATTLE
Apr 27
@LE7J
227.375
227.525
228.975
226.975
228.550
1.150
1:04P Aug 05
LIVE CATTLE
Jun 27
@LE7M
219.600
219.625
221.000
219.075
220.675
1.025
1:04P Aug 05
LEAN HOGS
Aug 26
@HE6Q
97.850
97.350
97.450
96.475
96.675
-1.250
1:04P Aug 05
LEAN HOGS
Oct 26
@HE6V
84.350
83.700
83.800
82.275
83.075
-1.325
1:04P Aug 05
LEAN HOGS
Dec 26
@HE6Z
75.775
75.100
75.100
73.800
74.600
-1.125
1:04P Aug 05
LEAN HOGS
Feb 27
@HE7G
79.375
78.700
78.700
77.550
78.275
-1.100
1:04P Aug 05
LEAN HOGS
Apr 27
@HE7J
84.250
83.625
83.625
82.750
83.350
-0.925
1:04P Aug 05
LEAN HOGS
May 27
@HE7K
87.625
87.225
87.225
86.825
86.825
-0.725
1:00P Aug 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
437'4
Change:
-5'4
Bid:
436'6
Ask:
436'6
Today's High:
443'0
Today's Low:
435'4
Volume:
90,877
Open:
441'6
Settle:
436'6
s
Prev:
442'2
Contract High:
Contract Low:
Updated:
Aug-05-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.