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
Mar 26
@C6H
431'6
431'6
0'0
1:15P Mar 04
CORN
May 26
@C6K
443'6
442'4
444'2
442'4
443'6
0'0
7:32P Mar 04
CORN
Jul 26
@C6N
453'4
452'4
454'0
452'4
453'6
0'2
7:30P Mar 04
CORN
Sep 26
@C6U
455'4
453'6
455'6
453'6
455'4
0'0
7:32P Mar 04
CORN
Dec 26
@C6Z
470'2
468'6
470'4
468'4
470'2
0'0
7:29P Mar 04
CORN
Mar 27
@C7H
482'2
480'4
482'0
480'2
481'6
-0'4
7:34P Mar 04
SOYBEANS
Mar 26
@S6H
1154'4
1154'4
0'0
1:15P Mar 04
SOYBEANS
May 26
@S6K
1169'4
1168'2
1171'0
1167'4
1169'2
-0'2
7:33P Mar 04
SOYBEANS
Jul 26
@S6N
1183'0
1182'2
1184'4
1180'6
1182'6
-0'2
7:34P Mar 04
SOYBEANS
Aug 26
@S6Q
1172'2
1170'6
1173'4
1170'6
1172'2
0'0
7:34P Mar 04
SOYBEANS
Sep 26
@S6U
1136'0
1135'2
1137'2
1135'2
1136'0
0'0
7:34P Mar 04
SOYBEANS
Nov 26
@S6X
1130'4
1129'6
1132'0
1128'4
1131'0
0'4
7:32P Mar 04
SOYBEANS
Jan 27
@S7F
1141'0
1140'0
1141'6
1139'2
1141'2
0'2
7:34P Mar 04
WHEAT
Mar 26
@W6H
566'6
569'2
0'0
1:15P Mar 04
WHEAT
May 26
@W6K
568'2
568'2
571'0
568'0
569'0
0'6
7:34P Mar 04
WHEAT
Jul 26
@W6N
577'6
578'0
580'2
577'6
578'6
1'0
7:32P Mar 04
KC HRW WHEAT
Mar 26
@KW6H
565'2
570'0
570'0
568'0
568'0
2'6
7:00P Mar 04
KC HRW WHEAT
May 26
@KW6K
572'4
573'4
575'6
573'0
574'2
1'6
7:34P Mar 04
KC HRW WHEAT
Jul 26
@KW6N
585'6
587'6
589'0
587'2
587'6
2'0
7:31P Mar 04
FEEDER CATTLE
Mar 26
@GF6H
357.200
358.050
364.475
358.050
364.125
6.725
1:04P Mar 04
FEEDER CATTLE
Apr 26
@GF6J
353.300
354.400
361.225
354.400
360.850
7.450
1:04P Mar 04
FEEDER CATTLE
May 26
@GF6K
349.350
350.550
357.425
350.525
356.950
7.650
1:04P Mar 04
FEEDER CATTLE
Aug 26
@GF6Q
349.500
350.825
357.125
350.800
356.825
7.250
1:04P Mar 04
FEEDER CATTLE
Sep 26
@GF6U
347.750
348.625
355.225
348.625
355.225
7.325
1:04P Mar 04
FEEDER CATTLE
Oct 26
@GF6V
345.650
347.025
353.250
347.025
353.225
7.325
1:04P Mar 04
LIVE CATTLE
Apr 26
@LE6J
234.125
235.000
239.000
234.800
238.525
4.225
1:04P Mar 04
LIVE CATTLE
Jun 26
@LE6M
230.675
231.475
235.900
231.175
235.150
4.500
1:04P Mar 04
LIVE CATTLE
Aug 26
@LE6Q
228.900
229.400
234.075
229.400
233.200
4.325
1:04P Mar 04
LIVE CATTLE
Oct 26
@LE6V
228.225
228.650
233.025
228.625
232.100
3.975
1:04P Mar 04
LIVE CATTLE
Dec 26
@LE6Z
228.925
229.350
233.425
229.050
232.600
3.725
1:04P Mar 04
LIVE CATTLE
Feb 27
@LE7G
228.950
229.800
233.325
229.800
232.675
3.650
1:03P Mar 04
LEAN HOGS
Apr 26
@HE6J
95.750
95.850
97.300
95.675
97.125
1.325
1:04P Mar 04
LEAN HOGS
May 26
@HE6K
99.925
100.450
101.825
100.225
101.800
1.800
1:03P Mar 04
LEAN HOGS
Jun 26
@HE6M
109.475
109.600
111.500
109.400
111.250
1.725
1:04P Mar 04
LEAN HOGS
Jul 26
@HE6N
111.400
111.500
113.125
111.325
112.975
1.550
1:04P Mar 04
LEAN HOGS
Aug 26
@HE6Q
110.225
110.225
111.675
110.175
111.550
1.300
1:04P Mar 04
LEAN HOGS
Oct 26
@HE6V
92.775
92.800
93.625
92.600
93.550
0.750
1:04P Mar 04
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
431'6
Change:
0'0
Bid:
431'4
Ask:
432'2
Today's High:
Today's Low:
Volume:
1,558
Open:
Settle:
431'6
Prev:
431'6
Contract High:
Contract Low:
Updated:
Mar-04-2026
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz
Editorial Staff
–
Posted at Tuesday, March 3, 2026 10:28AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.