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
456'0
452'6
455'4
1'6
12:32A Apr 22
CORN
Jul 26
@C6N
462'0
461'6
464'2
461'0
463'4
1'4
12:36A Apr 22
CORN
Sep 26
@C6U
465'6
465'4
468'0
465'0
467'4
1'6
12:38A Apr 22
CORN
Dec 26
@C6Z
481'6
481'2
483'6
480'4
483'4
1'6
12:33A Apr 22
CORN
Mar 27
@C7H
495'6
494'6
497'2
494'4
497'2
1'4
12:32A Apr 22
CORN
May 27
@C7K
503'4
502'6
504'6
502'2
504'6
1'2
12:32A Apr 22
SOYBEANS
May 26
@S6K
1174'4
1175'0
1184'6
1172'6
1180'4
6'0
12:36A Apr 22
SOYBEANS
Jul 26
@S6N
1190'2
1191'4
1201'2
1189'0
1197'2
7'0
12:37A Apr 22
SOYBEANS
Aug 26
@S6Q
1184'0
1184'2
1193'0
1182'6
1189'4
5'4
12:37A Apr 22
SOYBEANS
Sep 26
@S6U
1162'2
1163'6
1169'4
1160'6
1167'6
5'4
12:19A Apr 22
SOYBEANS
Nov 26
@S6X
1166'4
1167'0
1173'2
1165'2
1170'4
4'0
12:35A Apr 22
SOYBEANS
Jan 27
@S7F
1179'4
1180'0
1185'6
1178'2
1183'2
3'6
12:36A Apr 22
SOYBEANS
Mar 27
@S7H
1177'6
1177'6
1183'4
1176'2
1181'6
4'0
12:30A Apr 22
WHEAT
May 26
@W6K
605'0
606'4
607'2
601'0
604'0
-1'0
12:38A Apr 22
WHEAT
Jul 26
@W6N
612'6
614'0
615'0
608'6
612'0
-0'6
12:37A Apr 22
WHEAT
Sep 26
@W6U
625'4
626'4
627'4
621'2
625'0
-0'4
12:32A Apr 22
KC HRW WHEAT
May 26
@KW6K
643'4
646'4
646'4
638'4
641'4
-2'0
12:34A Apr 22
KC HRW WHEAT
Jul 26
@KW6N
655'6
656'0
658'4
650'2
653'2
-2'4
12:34A Apr 22
KC HRW WHEAT
Sep 26
@KW6U
667'6
668'2
670'4
662'2
665'6
-2'0
12:34A Apr 22
FEEDER CATTLE
Apr 26
@GF6J
368.875
368.875
369.975
364.750
366.325
- 2.300
1:04P Apr 21
FEEDER CATTLE
May 26
@GF6K
361.100
359.800
364.200
357.325
358.600
- 2.550
1:04P Apr 21
FEEDER CATTLE
Aug 26
@GF6Q
361.350
360.350
364.650
358.000
359.025
- 2.400
1:04P Apr 21
FEEDER CATTLE
Sep 26
@GF6U
359.225
358.275
362.375
355.825
356.700
- 2.550
1:04P Apr 21
FEEDER CATTLE
Oct 26
@GF6V
356.800
356.800
360.025
353.750
354.350
- 2.500
1:04P Apr 21
FEEDER CATTLE
Nov 26
@GF6X
353.775
353.175
357.250
350.425
351.575
- 2.325
1:02P Apr 21
LIVE CATTLE
Apr 26
@LE6J
249.600
249.000
250.225
246.650
247.525
- 2.175
1:01P Apr 21
LIVE CATTLE
Jun 26
@LE6M
246.075
245.750
246.800
242.825
243.500
- 2.525
1:04P Apr 21
LIVE CATTLE
Aug 26
@LE6Q
241.600
241.725
242.700
238.700
239.725
- 1.900
1:04P Apr 21
LIVE CATTLE
Oct 26
@LE6V
236.975
236.725
238.275
234.625
235.400
- 1.525
1:04P Apr 21
LIVE CATTLE
Dec 26
@LE6Z
236.625
236.350
237.900
234.475
235.000
- 1.550
1:04P Apr 21
LIVE CATTLE
Feb 27
@LE7G
236.600
236.300
237.825
234.500
234.800
- 1.700
1:04P Apr 21
LEAN HOGS
May 26
@HE6K
94.225
94.900
95.700
94.600
95.350
1.175
1:04P Apr 21
LEAN HOGS
Jun 26
@HE6M
101.725
102.800
103.725
102.675
103.050
1.475
1:04P Apr 21
LEAN HOGS
Jul 26
@HE6N
104.000
105.000
105.725
104.775
105.200
1.225
1:04P Apr 21
LEAN HOGS
Aug 26
@HE6Q
104.000
104.700
105.625
104.625
105.175
1.125
1:04P Apr 21
LEAN HOGS
Oct 26
@HE6V
89.300
90.225
90.475
89.700
90.100
0.775
1:04P Apr 21
LEAN HOGS
Dec 26
@HE6Z
81.850
82.500
82.850
82.125
82.400
0.525
1:04P Apr 21
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
455'4
Change:
1'6
Bid:
455'2
Ask:
455'4
Today's High:
456'0
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
12:32:00AM
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
.