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
453'6
453'4
457'0
452'6
454'4
0'6
12:45P Apr 22
CORN
Jul 26
@C6N
462'0
461'6
466'0
461'0
463'4
1'4
12:45P Apr 22
CORN
Sep 26
@C6U
465'6
465'4
470'0
465'0
467'4
1'6
12:45P Apr 22
CORN
Dec 26
@C6Z
481'6
481'2
485'2
480'4
483'0
1'2
12:44P Apr 22
CORN
Mar 27
@C7H
495'6
494'6
498'4
494'4
496'2
0'4
12:45P Apr 22
CORN
May 27
@C7K
503'4
502'6
506'0
502'2
503'6
0'2
12:45P Apr 22
SOYBEANS
May 26
@S6K
1174'4
1175'0
1184'6
1166'0
1166'0
-8'4
12:45P Apr 22
SOYBEANS
Jul 26
@S6N
1190'2
1191'4
1201'2
1181'4
1181'4
-8'6
12:45P Apr 22
SOYBEANS
Aug 26
@S6Q
1184'0
1184'2
1193'2
1174'4
1174'4
-9'4
12:45P Apr 22
SOYBEANS
Sep 26
@S6U
1162'2
1163'6
1170'2
1152'6
1153'0
-9'2
12:45P Apr 22
SOYBEANS
Nov 26
@S6X
1166'4
1167'0
1174'0
1157'6
1157'6
-8'6
12:45P Apr 22
SOYBEANS
Jan 27
@S7F
1179'4
1180'0
1186'4
1169'4
1169'4
-10'0
12:45P Apr 22
SOYBEANS
Mar 27
@S7H
1177'6
1177'6
1184'2
1167'6
1167'6
-10'0
12:45P Apr 22
WHEAT
May 26
@W6K
605'0
606'4
613'0
599'6
599'6
-5'2
12:45P Apr 22
WHEAT
Jul 26
@W6N
612'6
614'0
620'4
608'0
608'0
-4'6
12:45P Apr 22
WHEAT
Sep 26
@W6U
625'4
626'4
632'6
621'0
621'0
-4'4
12:45P Apr 22
KC HRW WHEAT
May 26
@KW6K
643'4
646'4
648'0
637'4
638'0
-5'4
12:45P Apr 22
KC HRW WHEAT
Jul 26
@KW6N
655'6
656'0
660'4
649'6
650'2
-5'4
12:45P Apr 22
KC HRW WHEAT
Sep 26
@KW6U
667'6
668'2
672'2
662'2
662'4
-5'2
12:45P Apr 22
FEEDER CATTLE
Apr 26
@GF6J
366.575
367.000
367.250
365.500
366.500
- 0.075
12:44P Apr 22
FEEDER CATTLE
May 26
@GF6K
358.550
359.700
359.700
356.100
357.400
- 1.150
12:45P Apr 22
FEEDER CATTLE
Aug 26
@GF6Q
358.950
360.000
360.275
356.325
357.875
- 1.075
12:45P Apr 22
FEEDER CATTLE
Sep 26
@GF6U
356.675
357.775
357.775
354.450
355.500
- 1.175
12:42P Apr 22
FEEDER CATTLE
Oct 26
@GF6V
354.300
355.225
355.225
351.525
352.925
- 1.375
12:42P Apr 22
FEEDER CATTLE
Nov 26
@GF6X
351.450
350.750
352.200
348.775
350.175
- 1.275
12:42P Apr 22
LIVE CATTLE
Apr 26
@LE6J
247.425
247.750
248.000
245.650
246.175
- 1.250
12:43P Apr 22
LIVE CATTLE
Jun 26
@LE6M
243.550
243.600
243.975
241.525
242.300
- 1.250
12:45P Apr 22
LIVE CATTLE
Aug 26
@LE6Q
239.700
239.550
240.100
237.825
238.575
- 1.125
12:45P Apr 22
LIVE CATTLE
Oct 26
@LE6V
235.450
235.150
235.850
233.725
234.425
- 1.025
12:45P Apr 22
LIVE CATTLE
Dec 26
@LE6Z
235.075
235.225
235.475
233.375
234.125
- 0.950
12:41P Apr 22
LIVE CATTLE
Feb 27
@LE7G
234.900
235.075
235.300
233.225
234.000
- 0.900
12:41P Apr 22
LEAN HOGS
May 26
@HE6K
95.400
95.550
95.750
94.850
95.050
-0.350
12:45P Apr 22
LEAN HOGS
Jun 26
@HE6M
103.200
103.175
103.775
102.550
102.675
- 0.525
12:44P Apr 22
LEAN HOGS
Jul 26
@HE6N
105.225
105.250
106.575
105.100
105.650
0.425
12:44P Apr 22
LEAN HOGS
Aug 26
@HE6Q
105.125
105.325
106.875
105.075
106.025
0.900
12:44P Apr 22
LEAN HOGS
Oct 26
@HE6V
90.075
90.375
91.725
90.125
91.075
1.000
12:44P Apr 22
LEAN HOGS
Dec 26
@HE6Z
82.375
82.525
83.800
82.425
83.350
0.975
12:45P Apr 22
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
454'4
Change:
0'6
Bid:
454'2
Ask:
454'6
Today's High:
457'0
Today's Low:
452'6
Volume:
175,218
Open:
453'4
Settle:
453'6
Prev:
453'6
Contract High:
Contract Low:
Updated:
Apr-22-2026
12:45:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, April 17, 2026 11:47AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.