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
454'2
454'0
460'4
451'2
452'0
-2'2
11:22A Apr 02
CORN
Jul 26
@C6N
465'0
464'6
471'4
462'2
463'2
-1'6
11:22A Apr 02
CORN
Sep 26
@C6U
467'2
467'2
473'2
465'4
466'4
-0'6
11:23A Apr 02
CORN
Dec 26
@C6Z
481'2
481'4
486'6
479'4
480'6
-0'4
11:23A Apr 02
CORN
Mar 27
@C7H
492'0
491'4
496'6
490'2
492'0
0'0
11:22A Apr 02
CORN
May 27
@C7K
498'6
497'2
502'6
496'6
498'6
0'0
11:19A Apr 02
SOYBEANS
May 26
@S6K
1168'4
1167'2
1174'2
1163'2
1166'0
-2'4
11:23A Apr 02
SOYBEANS
Jul 26
@S6N
1184'4
1183'0
1190'0
1179'4
1182'2
-2'2
11:22A Apr 02
SOYBEANS
Aug 26
@S6Q
1180'4
1177'6
1186'2
1175'4
1177'6
-2'6
11:22A Apr 02
SOYBEANS
Sep 26
@S6U
1156'0
1152'6
1161'4
1151'0
1154'6
-1'2
11:20A Apr 02
SOYBEANS
Nov 26
@S6X
1155'4
1152'6
1161'6
1150'6
1154'6
-0'6
11:23A Apr 02
SOYBEANS
Jan 27
@S7F
1165'2
1162'2
1171'6
1161'0
1164'6
-0'4
11:23A Apr 02
SOYBEANS
Mar 27
@S7H
1159'6
1156'2
1165'4
1156'2
1159'0
-0'6
11:20A Apr 02
WHEAT
May 26
@W6K
597'4
597'4
609'2
594'0
598'4
1'0
11:23A Apr 02
WHEAT
Jul 26
@W6N
608'6
609'4
620'2
605'6
610'2
1'4
11:22A Apr 02
WHEAT
Sep 26
@W6U
621'4
621'4
632'6
618'6
623'6
2'2
11:20A Apr 02
KC HRW WHEAT
May 26
@KW6K
613'6
613'6
625'4
608'6
617'0
3'2
11:23A Apr 02
KC HRW WHEAT
Jul 26
@KW6N
628'2
628'2
640'2
623'2
632'0
3'6
11:23A Apr 02
KC HRW WHEAT
Sep 26
@KW6U
642'0
642'0
653'4
637'2
645'4
3'4
11:23A Apr 02
FEEDER CATTLE
Apr 26
@GF6J
370.750
367.975
371.975
366.175
371.600
0.850
11:23A Apr 02
FEEDER CATTLE
May 26
@GF6K
368.000
365.125
369.500
363.425
369.200
1.200
11:23A Apr 02
FEEDER CATTLE
Aug 26
@GF6Q
366.850
363.750
368.575
362.700
368.250
1.400
11:23A Apr 02
FEEDER CATTLE
Sep 26
@GF6U
364.725
360.825
366.375
360.825
366.325
1.600
11:21A Apr 02
FEEDER CATTLE
Oct 26
@GF6V
362.075
359.475
363.650
358.150
363.650
1.575
11:21A Apr 02
FEEDER CATTLE
Nov 26
@GF6X
359.000
355.350
360.325
355.350
360.325
1.325
11:20A Apr 02
LIVE CATTLE
Apr 26
@LE6J
244.050
242.150
245.500
241.950
245.000
0.950
11:23A Apr 02
LIVE CATTLE
Jun 26
@LE6M
244.350
242.275
245.800
241.950
245.125
0.775
11:23A Apr 02
LIVE CATTLE
Aug 26
@LE6Q
240.675
238.525
241.925
238.275
241.400
0.725
11:23A Apr 02
LIVE CATTLE
Oct 26
@LE6V
236.400
234.700
237.300
234.250
237.025
0.625
11:23A Apr 02
LIVE CATTLE
Dec 26
@LE6Z
235.725
234.400
236.700
233.850
236.525
0.800
11:22A Apr 02
LIVE CATTLE
Feb 27
@LE7G
235.700
234.500
236.525
233.900
236.400
0.700
11:23A Apr 02
LEAN HOGS
Apr 26
@HE6J
90.925
90.675
90.825
90.250
90.600
-0.325
11:22A Apr 02
LEAN HOGS
May 26
@HE6K
96.775
96.275
96.625
95.575
96.275
-0.500
11:10A Apr 02
LEAN HOGS
Jun 26
@HE6M
105.175
104.800
105.150
104.075
104.600
- 0.575
11:23A Apr 02
LEAN HOGS
Jul 26
@HE6N
107.750
107.475
107.900
106.650
107.200
- 0.550
11:23A Apr 02
LEAN HOGS
Aug 26
@HE6Q
107.600
107.325
107.800
106.600
107.025
- 0.575
11:23A Apr 02
LEAN HOGS
Oct 26
@HE6V
91.900
91.650
92.100
91.025
91.575
-0.325
11:22A Apr 02
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
452'2
Change:
-2'0
Bid:
452'0
Ask:
452'2
Today's High:
460'4
Today's Low:
451'2
Volume:
203,129
Open:
454'0
Settle:
454'2
Prev:
454'2
Contract High:
Contract Low:
Updated:
Apr-02-2026
11:24:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Thursday, April 2, 2026 11:28AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.