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
Mar 26
@C6H
431'6
434'0
437'2
433'6
436'4
4'6
8:58A Mar 05
CORN
May 26
@C6K
443'6
442'4
448'6
442'4
448'2
4'4
9:09A Mar 05
CORN
Jul 26
@C6N
453'4
452'4
458'2
452'4
458'2
4'6
9:08A Mar 05
CORN
Sep 26
@C6U
455'4
453'6
460'4
453'6
460'2
4'6
9:08A Mar 05
CORN
Dec 26
@C6Z
470'2
468'6
474'6
468'4
474'6
4'4
9:09A Mar 05
CORN
Mar 27
@C7H
482'2
480'4
486'2
480'2
486'2
4'0
9:08A Mar 05
SOYBEANS
Mar 26
@S6H
1154'4
1159'4
1161'0
1156'2
1158'0
3'4
8:55A Mar 05
SOYBEANS
May 26
@S6K
1169'4
1168'2
1175'0
1166'4
1167'6
-1'6
9:09A Mar 05
SOYBEANS
Jul 26
@S6N
1183'0
1182'2
1188'4
1180'4
1182'0
-1'0
9:08A Mar 05
SOYBEANS
Aug 26
@S6Q
1172'2
1170'6
1177'4
1170'2
1171'2
-1'0
9:08A Mar 05
SOYBEANS
Sep 26
@S6U
1136'0
1135'2
1141'0
1135'2
1136'2
0'2
9:07A Mar 05
SOYBEANS
Nov 26
@S6X
1130'4
1129'6
1135'4
1128'4
1131'4
1'0
9:09A Mar 05
SOYBEANS
Jan 27
@S7F
1141'0
1140'0
1145'6
1139'2
1142'2
1'2
9:07A Mar 05
WHEAT
Mar 26
@W6H
566'6
569'2
0'0
1:15P Mar 04
WHEAT
May 26
@W6K
568'2
568'2
578'2
568'0
576'0
7'6
9:08A Mar 05
WHEAT
Jul 26
@W6N
577'6
578'0
587'2
577'6
585'6
8'0
9:08A Mar 05
KC HRW WHEAT
Mar 26
@KW6H
565'2
570'0
570'0
568'0
570'0
4'6
8:30A Mar 05
KC HRW WHEAT
May 26
@KW6K
572'4
573'4
584'6
573'0
583'6
11'2
9:08A Mar 05
KC HRW WHEAT
Jul 26
@KW6N
585'6
587'6
598'0
587'2
597'2
11'4
9:08A Mar 05
FEEDER CATTLE
Mar 26
@GF6H
363.925
363.425
364.825
362.575
363.725
- 0.200
9:08A Mar 05
FEEDER CATTLE
Apr 26
@GF6J
360.750
359.800
361.600
359.100
360.350
- 0.400
9:08A Mar 05
FEEDER CATTLE
May 26
@GF6K
357.000
356.200
357.800
355.500
356.625
- 0.375
9:08A Mar 05
FEEDER CATTLE
Aug 26
@GF6Q
356.750
356.025
357.650
355.525
356.375
- 0.375
9:07A Mar 05
FEEDER CATTLE
Sep 26
@GF6U
355.075
354.300
355.850
354.200
354.750
- 0.325
9:07A Mar 05
FEEDER CATTLE
Oct 26
@GF6V
352.975
352.150
353.650
352.150
352.975
9:05A Mar 05
LIVE CATTLE
Apr 26
@LE6J
238.350
238.075
239.950
237.650
239.200
0.850
9:08A Mar 05
LIVE CATTLE
Jun 26
@LE6M
235.175
234.700
236.475
234.325
235.825
0.650
9:08A Mar 05
LIVE CATTLE
Aug 26
@LE6Q
233.225
232.900
234.300
232.450
233.700
0.475
9:08A Mar 05
LIVE CATTLE
Oct 26
@LE6V
232.200
231.375
233.075
231.375
232.475
0.275
9:08A Mar 05
LIVE CATTLE
Dec 26
@LE6Z
232.650
232.000
233.500
231.925
232.950
0.300
9:08A Mar 05
LIVE CATTLE
Feb 27
@LE7G
232.600
232.175
233.450
232.125
232.875
0.275
9:06A Mar 05
LEAN HOGS
Apr 26
@HE6J
97.075
97.075
97.125
96.250
96.275
-0.800
9:08A Mar 05
LEAN HOGS
May 26
@HE6K
101.725
101.500
101.650
101.000
101.000
- 0.725
9:06A Mar 05
LEAN HOGS
Jun 26
@HE6M
111.200
111.175
111.425
110.350
110.375
- 0.825
9:08A Mar 05
LEAN HOGS
Jul 26
@HE6N
112.950
112.950
113.375
112.475
112.475
- 0.475
9:08A Mar 05
LEAN HOGS
Aug 26
@HE6Q
111.525
111.500
112.050
111.225
111.250
- 0.275
9:08A Mar 05
LEAN HOGS
Oct 26
@HE6V
93.525
93.500
94.050
93.400
93.625
0.100
9:08A Mar 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
436'4
Change:
4'6
Bid:
436'2
Ask:
436'6
Today's High:
437'2
Today's Low:
433'6
Volume:
1,646
Open:
434'0
Settle:
431'6
Prev:
431'6
Contract High:
Contract Low:
Updated:
Mar-05-2026
8:58:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz
Editorial Staff
–
Posted at Tuesday, March 3, 2026 10:28AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.