0
0
0

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  May 26 @C6K 449'0 447'0 447'2 442'2 444'2 -4'6 12:10A Apr 08
CORN  Jul 26 @C6N 460'0 457'6 458'0 452'6 455'0 -5'0 12:10A Apr 08
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 458'2 -5'6 11:54P Apr 07
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 471'6 -6'2 11:58P Apr 07
CORN  Mar 27 @C7H 490'0 488'0 488'2 481'6 483'6 -6'2 12:07A Apr 08
CORN  May 27 @C7K 497'2 495'2 495'2 488'6 491'0 -6'2 9:01P Apr 07
SOYBEANS  May 26 @S6K 1158'2 1152'0 1157'6 1140'4 1156'0 -2'2 12:10A Apr 08
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1174'2 1156'6 1172'0 -2'4 12:10A Apr 08
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1169'0 1153'4 1167'2 -3'2 12:10A Apr 08
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1149'2 1134'4 1147'0 -3'6 11:53P Apr 07
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1149'6 1135'0 1147'0 -4'0 12:10A Apr 08
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1159'4 1145'0 1156'6 -4'0 12:11A Apr 08
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1154'0 1141'6 1151'0 -5'0 11:06P Apr 07
WHEAT  May 26 @W6K 598'0 589'0 589'0 579'0 581'0 -17'0 12:13A Apr 08
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 590'0 591'6 -16'4 12:13A Apr 08
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 603'2 605'0 -16'2 12:07A Apr 08
KC HRW WHEAT  May 26 @KW6K 607'4 600'0 600'0 587'4 589'4 -18'0 12:09A Apr 08
KC HRW WHEAT  Jul 26 @KW6N 623'0 615'2 615'2 603'2 605'2 -17'6 12:07A Apr 08
KC HRW WHEAT  Sep 26 @KW6U 637'2 630'2 630'2 618'0 619'6 -17'4 12:07A Apr 08
FEEDER CATTLE  Apr 26 @GF6J 372.025 371.500 372.025 367.875 368.550 - 3.125 1:04P Apr 07
FEEDER CATTLE  May 26 @GF6K 370.350 369.850 370.750 366.050 366.425 - 3.725 1:04P Apr 07
FEEDER CATTLE  Aug 26 @GF6Q 369.825 368.250 370.275 365.500 365.950 - 3.775 1:04P Apr 07
FEEDER CATTLE  Sep 26 @GF6U 367.850 366.025 368.000 363.700 363.975 - 3.725 1:04P Apr 07
FEEDER CATTLE  Oct 26 @GF6V 365.275 364.250 365.425 361.100 361.425 - 3.575 1:04P Apr 07
FEEDER CATTLE  Nov 26 @GF6X 362.325 361.675 362.250 358.000 358.250 - 3.525 1:04P Apr 07
LIVE CATTLE  Apr 26 @LE6J 248.025 247.750 249.000 247.750 248.000 0.175 1:04P Apr 07
LIVE CATTLE  Jun 26 @LE6M 247.025 246.450 247.600 245.375 245.550 - 1.225 1:04P Apr 07
LIVE CATTLE  Aug 26 @LE6Q 242.875 242.250 243.150 241.150 242.125 - 0.500 1:04P Apr 07
LIVE CATTLE  Oct 26 @LE6V 238.125 237.600 238.125 236.350 237.425 - 0.500 1:04P Apr 07
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.000 237.425 235.600 236.375 - 0.825 1:04P Apr 07
LIVE CATTLE  Feb 27 @LE7G 237.400 237.125 237.225 235.500 236.175 - 0.900 1:04P Apr 07
LEAN HOGS  Apr 26 @HE6J 90.475 90.575 90.825 90.200 90.775 0.300 1:04P Apr 07
LEAN HOGS  May 26 @HE6K 98.775 98.450 98.750 98.000 98.500 -0.375 1:03P Apr 07
LEAN HOGS  Jun 26 @HE6M 107.700 107.425 107.750 106.650 107.075 - 0.650 1:04P Apr 07
LEAN HOGS  Jul 26 @HE6N 109.950 109.750 110.025 109.225 109.900 - 0.150 1:04P Apr 07
LEAN HOGS  Aug 26 @HE6Q 109.375 109.300 109.550 108.825 109.450 1:04P Apr 07
LEAN HOGS  Oct 26 @HE6V 93.150 93.025 93.525 92.750 93.475 0.325 1:04P Apr 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'2
Change:  -4'6
Bid:  444'2
Ask:  444'4
Today's High:  447'2
Today's Low:  442'2
Volume:  172,653
Open:  447'0
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
12:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN