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
447'2
447'2
449'0
446'4
448'6
1'4
3:32A Apr 09
CORN
Jul 26
@C6N
458'0
458'0
459'4
457'2
459'2
1'2
3:33A Apr 09
CORN
Sep 26
@C6U
461'6
461'2
462'6
461'0
462'6
1'0
3:29A Apr 09
CORN
Dec 26
@C6Z
476'0
475'4
477'0
475'0
476'4
0'4
3:20A Apr 09
CORN
Mar 27
@C7H
488'0
487'2
488'6
487'0
488'2
0'2
3:20A Apr 09
CORN
May 27
@C7K
495'2
494'2
495'4
494'2
495'4
0'2
2:05A Apr 09
SOYBEANS
May 26
@S6K
1162'0
1162'0
1164'2
1159'6
1163'2
1'2
3:34A Apr 09
SOYBEANS
Jul 26
@S6N
1178'0
1178'0
1180'0
1176'0
1179'2
1'2
3:34A Apr 09
SOYBEANS
Aug 26
@S6Q
1173'2
1172'2
1175'0
1171'4
1174'4
1'2
3:35A Apr 09
SOYBEANS
Sep 26
@S6U
1152'4
1149'0
1153'6
1149'0
1153'6
1'2
3:24A Apr 09
SOYBEANS
Nov 26
@S6X
1152'0
1151'0
1153'4
1150'2
1153'4
1'4
3:24A Apr 09
SOYBEANS
Jan 27
@S7F
1162'0
1161'0
1163'2
1160'2
1163'0
1'0
3:16A Apr 09
SOYBEANS
Mar 27
@S7H
1157'4
1155'4
1159'0
1155'4
1159'0
1'4
3:24A Apr 09
WHEAT
May 26
@W6K
580'2
580'0
585'2
579'4
584'6
4'4
3:35A Apr 09
WHEAT
Jul 26
@W6N
591'2
591'2
595'6
590'4
595'2
4'0
3:35A Apr 09
WHEAT
Sep 26
@W6U
604'2
604'4
608'6
604'0
608'2
4'0
3:35A Apr 09
KC HRW WHEAT
May 26
@KW6K
595'2
595'4
600'0
594'4
599'4
4'2
3:35A Apr 09
KC HRW WHEAT
Jul 26
@KW6N
612'0
612'0
616'2
610'4
615'4
3'4
3:35A Apr 09
KC HRW WHEAT
Sep 26
@KW6U
626'4
626'4
630'6
625'6
630'2
3'6
3:33A 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:
448'6
Change:
1'4
Bid:
448'6
Ask:
449'0
Today's High:
449'0
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
3:35:00AM
Delay Time:
10 Minutes
DTN 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
.