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 447'2 447'2 450'2 446'4 449'6 2'4 6:40A Apr 09
CORN  Jul 26 @C6N 458'0 458'0 460'4 457'2 460'2 2'2 6:39A Apr 09
CORN  Sep 26 @C6U 461'6 461'2 464'0 461'0 463'4 1'6 6:38A Apr 09
CORN  Dec 26 @C6Z 476'0 475'4 478'0 475'0 477'6 1'6 6:39A Apr 09
CORN  Mar 27 @C7H 488'0 487'2 489'4 487'0 489'2 1'2 6:40A Apr 09
CORN  May 27 @C7K 495'2 494'2 496'2 494'2 496'2 1'0 6:33A Apr 09
SOYBEANS  May 26 @S6K 1162'0 1162'0 1166'4 1159'6 1166'0 4'0 6:40A Apr 09
SOYBEANS  Jul 26 @S6N 1178'0 1178'0 1182'4 1176'0 1182'0 4'0 6:40A Apr 09
SOYBEANS  Aug 26 @S6Q 1173'2 1172'2 1177'2 1171'4 1177'0 3'6 6:38A Apr 09
SOYBEANS  Sep 26 @S6U 1152'4 1149'0 1156'2 1149'0 1156'0 3'4 6:24A Apr 09
SOYBEANS  Nov 26 @S6X 1152'0 1151'0 1155'6 1150'2 1155'4 3'4 6:40A Apr 09
SOYBEANS  Jan 27 @S7F 1162'0 1161'0 1165'4 1160'2 1165'4 3'4 6:32A Apr 09
SOYBEANS  Mar 27 @S7H 1157'4 1155'4 1160'0 1155'4 1159'6 2'2 4:56A Apr 09
WHEAT  May 26 @W6K 580'2 580'0 588'6 579'4 587'4 7'2 6:40A Apr 09
WHEAT  Jul 26 @W6N 591'2 591'2 598'6 590'4 597'6 6'4 6:40A Apr 09
WHEAT  Sep 26 @W6U 604'2 604'4 611'4 604'0 610'4 6'2 6:40A Apr 09
KC HRW WHEAT  May 26 @KW6K 595'2 595'4 604'6 594'4 603'6 8'4 6:40A Apr 09
KC HRW WHEAT  Jul 26 @KW6N 612'0 612'0 620'6 610'4 620'2 8'2 6:40A Apr 09
KC HRW WHEAT  Sep 26 @KW6U 626'4 626'4 635'2 625'6 634'6 8'2 6:40A Apr 09
FEEDER CATTLE  Apr 26 @GF6J 368.900 371.800 372.450 368.000 370.550 1.775 1:04P Apr 08
FEEDER CATTLE  May 26 @GF6K 366.625 370.300 370.550 365.525 367.875 1.375 1:04P Apr 08
FEEDER CATTLE  Aug 26 @GF6Q 366.050 369.250 369.750 365.200 367.825 1.900 1:04P Apr 08
FEEDER CATTLE  Sep 26 @GF6U 364.125 367.150 367.675 363.250 365.725 1.825 1:04P Apr 08
FEEDER CATTLE  Oct 26 @GF6V 361.700 364.175 364.925 360.975 363.175 1.725 1:04P Apr 08
FEEDER CATTLE  Nov 26 @GF6X 358.800 361.125 362.175 357.925 360.250 1.500 1:00P Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.200 249.000 249.750 247.550 248.975 0.800 1:03P Apr 08
LIVE CATTLE  Jun 26 @LE6M 245.800 247.225 247.750 244.650 245.750 0.125 1:04P Apr 08
LIVE CATTLE  Aug 26 @LE6Q 242.375 243.525 244.000 241.350 242.250 0.050 1:04P Apr 08
LIVE CATTLE  Oct 26 @LE6V 237.625 238.725 239.000 237.025 238.475 1.075 1:04P Apr 08
LIVE CATTLE  Dec 26 @LE6Z 236.700 237.700 238.075 236.325 237.775 1.300 1:04P Apr 08
LIVE CATTLE  Feb 27 @LE7G 236.500 237.725 237.750 236.225 237.525 1.200 1:04P Apr 08
LEAN HOGS  Apr 26 @HE6J 90.775 90.750 91.000 90.125 90.175 -0.575 1:04P Apr 08
LEAN HOGS  May 26 @HE6K 98.400 98.600 98.650 96.325 96.525 -2.025 1:04P Apr 08
LEAN HOGS  Jun 26 @HE6M 107.050 107.050 107.350 104.600 104.650 - 2.400 1:04P Apr 08
LEAN HOGS  Jul 26 @HE6N 109.800 109.800 110.225 107.500 107.650 - 2.100 1:04P Apr 08
LEAN HOGS  Aug 26 @HE6Q 109.375 109.400 109.700 107.425 107.550 - 1.825 1:04P Apr 08
LEAN HOGS  Oct 26 @HE6V 93.475 93.400 93.550 92.050 92.300 -1.225 1:04P Apr 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  449'4
Change:  2'2
Bid:  449'4
Ask:  449'6
Today's High:  450'2
Today's Low:  446'4
Volume:  295,027
Open:  447'2
Settle:  447'2
Prev:  447'2
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
6:38:00AM
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