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
May 26
@C6K
463'2
463'2
469'2
463'2
466'0
2'6
8:46A Mar 19
CORN
Jul 26
@C6N
474'4
474'2
480'4
474'2
477'4
3'0
8:46A Mar 19
CORN
Sep 26
@C6U
477'0
476'6
483'2
476'6
480'0
3'0
8:47A Mar 19
CORN
Dec 26
@C6Z
489'6
490'0
495'4
489'6
492'4
2'6
8:46A Mar 19
CORN
Mar 27
@C7H
499'4
499'4
504'6
499'4
501'6
2'2
8:46A Mar 19
CORN
May 27
@C7K
505'4
505'0
510'0
505'0
507'6
2'2
8:44A Mar 19
SOYBEANS
May 26
@S6K
1161'6
1165'0
1170'0
1157'0
1162'2
0'4
8:46A Mar 19
SOYBEANS
Jul 26
@S6N
1176'4
1179'6
1185'0
1171'6
1176'6
0'2
8:46A Mar 19
SOYBEANS
Aug 26
@S6Q
1169'6
1173'2
1178'0
1165'4
1171'2
1'4
8:46A Mar 19
SOYBEANS
Sep 26
@S6U
1141'2
1145'6
1152'6
1138'0
1146'4
5'2
8:46A Mar 19
SOYBEANS
Nov 26
@S6X
1141'4
1141'4
1153'6
1138'4
1146'4
5'0
8:46A Mar 19
SOYBEANS
Jan 27
@S7F
1152'2
1153'2
1164'0
1149'2
1157'0
4'6
8:47A Mar 19
SOYBEANS
Mar 27
@S7H
1150'0
1150'2
1160'2
1148'4
1153'4
3'4
8:46A Mar 19
WHEAT
May 26
@W6K
604'2
608'2
616'0
601'6
601'6
-2'4
8:46A Mar 19
WHEAT
Jul 26
@W6N
615'4
620'0
626'4
613'0
613'2
-2'2
8:46A Mar 19
WHEAT
Sep 26
@W6U
627'6
629'0
638'4
625'4
625'6
-2'0
8:46A Mar 19
KC HRW WHEAT
May 26
@KW6K
626'0
630'0
635'0
618'6
619'0
-7'0
8:46A Mar 19
KC HRW WHEAT
Jul 26
@KW6N
640'4
644'0
649'2
633'2
633'4
-7'0
8:46A Mar 19
KC HRW WHEAT
Sep 26
@KW6U
654'6
658'2
663'2
647'4
647'6
-7'0
8:46A Mar 19
FEEDER CATTLE
Mar 26
@GF6H
358.725
357.050
357.575
355.675
357.250
- 1.475
8:46A Mar 19
FEEDER CATTLE
Apr 26
@GF6J
353.825
351.000
351.225
349.550
350.975
- 2.850
8:46A Mar 19
FEEDER CATTLE
May 26
@GF6K
349.875
347.000
347.000
345.000
346.575
- 3.300
8:46A Mar 19
FEEDER CATTLE
Aug 26
@GF6Q
349.800
347.000
347.100
345.175
346.700
- 3.100
8:46A Mar 19
FEEDER CATTLE
Sep 26
@GF6U
348.625
345.575
345.575
344.075
345.525
- 3.100
8:46A Mar 19
FEEDER CATTLE
Oct 26
@GF6V
347.025
343.975
344.000
342.500
343.825
- 3.200
8:44A Mar 19
LIVE CATTLE
Apr 26
@LE6J
235.400
234.900
234.950
233.025
233.675
- 1.725
8:46A Mar 19
LIVE CATTLE
Jun 26
@LE6M
234.000
233.450
233.475
231.500
232.250
- 1.750
8:46A Mar 19
LIVE CATTLE
Aug 26
@LE6Q
231.600
231.000
231.050
229.250
230.100
- 1.500
8:46A Mar 19
LIVE CATTLE
Oct 26
@LE6V
229.700
229.300
229.300
227.375
228.150
- 1.550
8:46A Mar 19
LIVE CATTLE
Dec 26
@LE6Z
230.050
229.725
229.725
227.700
228.550
- 1.500
8:46A Mar 19
LIVE CATTLE
Feb 27
@LE7G
230.250
230.000
230.000
228.100
228.725
- 1.525
8:44A Mar 19
LEAN HOGS
Apr 26
@HE6J
93.750
93.650
93.725
92.825
93.525
-0.225
8:46A Mar 19
LEAN HOGS
May 26
@HE6K
98.700
98.100
98.100
97.075
97.425
-1.275
8:44A Mar 19
LEAN HOGS
Jun 26
@HE6M
107.525
107.100
107.100
105.375
106.075
- 1.450
8:46A Mar 19
LEAN HOGS
Jul 26
@HE6N
109.675
109.225
109.250
107.700
108.375
- 1.300
8:46A Mar 19
LEAN HOGS
Aug 26
@HE6Q
109.075
108.375
108.375
107.300
107.875
- 1.200
8:46A Mar 19
LEAN HOGS
Oct 26
@HE6V
92.675
92.575
92.575
91.350
91.700
-0.975
8:46A Mar 19
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
466'0
Change:
2'6
Bid:
466'0
Ask:
466'2
Today's High:
469'2
Today's Low:
463'2
Volume:
190,614
Open:
463'2
Settle:
463'2
Prev:
463'2
Contract High:
Contract Low:
Updated:
Mar-19-2026
8:46:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Shippers and Railroads Comment on STB Reciprocal Switching Rule Proposal
Editorial Staff
–
Posted at Monday, March 16, 2026 9:42AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.