0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK - MFA CONNECT

 
 


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 446'0 446'0 441'2 444'4 3'4 441'0 10:50A Chart for @C6K Options for @C6K
Jul 26 455'4 456'0 451'6 455'0 3'6 451'2 10:50A Chart for @C6N Options for @C6N
Sep 26 459'0 460'6 456'4 459'6 3'4 456'2 10:50A Chart for @C6U Options for @C6U
Dec 26 475'6 476'4 472'0 475'2 3'0 472'2 10:50A Chart for @C6Z Options for @C6Z
Mar 27 488'4 489'0 485'0 487'6 3'0 484'6 10:50A Chart for @C7H Options for @C7H
May 27 495'0 495'4 492'2 495'4 3'6 491'6 10:50A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1177'0 1183'6 1165'6 1167'6 -8'0 1175'6 10:50A Chart for @S6K Options for @S6K
Jul 26 1192'6 1199'0 1180'6 1182'4 -8'6 1191'2 10:50A Chart for @S6N Options for @S6N
Aug 26 1183'2 1190'0 1174'0 1176'0 -6'4 1182'4 10:50A Chart for @S6Q Options for @S6Q
Sep 26 1159'2 1165'0 1152'6 1154'2 -4'0 1158'2 10:50A Chart for @S6U Options for @S6U
Nov 26 1157'2 1164'2 1153'0 1155'0 -2'6 1157'6 10:50A Chart for @S6X Options for @S6X
Jan 27 1168'2 1174'4 1163'6 1165'2 -3'0 1168'2 10:50A Chart for @S7F Options for @S7F
Mar 27 1166'0 1171'6 1162'6 1165'0 -1'0 1166'0 10:50A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 580'0 588'2 576'2 587'6 16'6 571'0 10:50A Chart for @W6K Options for @W6K
Jul 26 589'4 597'0 586'0 596'4 15'6 580'6 10:50A Chart for @W6N Options for @W6N
Sep 26 601'4 608'6 598'2 608'4 15'4 593'0 10:50A Chart for @W6U Options for @W6U
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 598'4 614'0 597'4 613'2 22'4 590'6 10:50A Chart for @KW6K Options for @KW6K
Jul 26 613'2 626'2 612'0 626'0 21'0 605'0 10:50A Chart for @KW6N Options for @KW6N
Sep 26 626'0 639'2 625'0 638'6 20'4 618'2 10:50A Chart for @KW6U Options for @KW6U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 373.500 375.250 373.150 374.350 0.200 374.150 10:50A Chart for @GF6J Options for @GF6J
May 26 371.575 373.875 371.125 372.825 0.475 372.350 10:50A Chart for @GF6K Options for @GF6K
Aug 26 371.600 374.250 371.275 373.475 1.025 372.450 10:50A Chart for @GF6Q Options for @GF6Q
Sep 26 370.000 372.200 369.675 371.525 0.975 370.550 10:50A Chart for @GF6U Options for @GF6U
Oct 26 367.075 369.750 367.075 369.000 0.950 368.050 10:50A Chart for @GF6V Options for @GF6V
Nov 26 363.900 366.625 363.800 365.750 0.875 364.875 10:50A Chart for @GF6X Options for @GF6X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.800 251.575 250.550 251.150 - 0.625 251.775 10:49A Chart for @LE6J Options for @LE6J
Jun 26 248.600 249.750 248.200 248.975 - 0.225 249.200 10:50A Chart for @LE6M Options for @LE6M
Aug 26 244.700 245.400 243.950 244.925 0.175 244.750 10:50A Chart for @LE6Q Options for @LE6Q
Oct 26 240.200 241.225 239.900 240.775 0.225 240.550 10:50A Chart for @LE6V Options for @LE6V
Dec 26 239.725 240.450 239.225 240.000 0.225 239.775 10:50A Chart for @LE6Z Options for @LE6Z
Feb 27 239.025 239.950 238.750 239.400 0.075 239.325 10:50A Chart for @LE7G Options for @LE7G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.650 90.700 90.450 90.600 -0.125 90.725 10:49A Chart for @HE6J Options for @HE6J
May 26 95.500 95.500 94.400 94.775 -0.750 95.525 10:50A Chart for @HE6K Options for @HE6K
Jun 26 103.775 103.800 102.675 103.025 - 0.700 103.725 10:50A Chart for @HE6M Options for @HE6M
Jul 26 106.650 106.650 105.650 105.950 - 0.625 106.575 10:50A Chart for @HE6N Options for @HE6N
Aug 26 106.450 106.525 105.575 105.900 - 0.550 106.450 10:50A Chart for @HE6Q Options for @HE6Q
Oct 26 91.200 91.300 90.575 91.075 -0.100 91.175 10:50A Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

News Links

Farm news in the Midwest
Today's Farmer Magazine
MFA Incorporated News
Brownfield Ag News
CattleFax
Missouri Farmer Today
CME Daily Bulletin
AgWeb / Farm Journal
Successful farming
Progressive Farmer/DTN
Missouri Ruralist
Wallace's Farmer
Kansas Farmer
High Plains Journal
 



Local Conditions
Columbia, MO
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 76% Dew Pt: 64oF
Barom: 29.94 Wind Dir: SSW
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:34 Sunset: 7:43
As reported at COLUMBIA, MO at 10:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 62°F
Precip: 0%
High: 87°F
Low: 68°F
Precip: 40%
High: 75°F
Low: 66°F
Precip: 48%
High: 81°F
Low: 59°F
Precip: 48%
High: 84°F
Low: 62°F
Precip: 58%
View complete Local Weather
 
DTN Weather Summary
Upper Midwest Bracing for Strong Thunderstorms Monday
Bryce Anderson (Bio) – DTN Meteorologist

Plains, Midwest to see scattered showers, thunderstorms this week. Severe weather possible Monday for Minnesota, Wisconsin. » More DTN Weather Commentary

Posted at 5:36AM Mon Apr 13, 2026 CDT

Today's Farmer Facebook

Seed Plot Results

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN