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
449'0
447'0
448'2
442'2
447'2
-1'6
1:19P Apr 08
CORN
Jul 26
@C6N
460'0
457'6
458'4
452'6
457'6
-2'0
1:19P Apr 08
CORN
Sep 26
@C6U
464'0
462'2
462'2
456'2
461'4
-2'2
1:19P Apr 08
CORN
Dec 26
@C6Z
478'0
476'0
476'2
469'4
475'6
-2'0
1:19P Apr 08
CORN
Mar 27
@C7H
490'0
488'0
488'4
481'6
487'6
-2'0
1:19P Apr 08
CORN
May 27
@C7K
497'2
495'2
495'4
488'6
495'2
-2'0
1:16P Apr 08
SOYBEANS
May 26
@S6K
1158'2
1152'0
1163'0
1140'4
1161'6
3'6
1:19P Apr 08
SOYBEANS
Jul 26
@S6N
1174'4
1165'0
1178'4
1156'6
1177'2
3'4
1:19P Apr 08
SOYBEANS
Aug 26
@S6Q
1170'4
1165'0
1174'0
1153'4
1172'4
2'6
1:19P Apr 08
SOYBEANS
Sep 26
@S6U
1150'6
1141'0
1152'6
1134'4
1151'6
1'6
1:19P Apr 08
SOYBEANS
Nov 26
@S6X
1151'0
1141'0
1152'6
1135'0
1151'4
1'0
1:19P Apr 08
SOYBEANS
Jan 27
@S7F
1160'6
1154'0
1162'4
1145'0
1161'4
1'2
1:19P Apr 08
SOYBEANS
Mar 27
@S7H
1156'0
1148'0
1158'0
1141'6
1156'6
1'4
1:19P Apr 08
WHEAT
May 26
@W6K
598'0
589'0
589'0
577'0
580'0
-17'6
1:19P Apr 08
WHEAT
Jul 26
@W6N
608'2
599'0
600'0
587'4
591'0
-17'0
1:19P Apr 08
WHEAT
Sep 26
@W6U
621'2
612'6
612'6
601'0
603'6
-17'0
1:19P Apr 08
KC HRW WHEAT
May 26
@KW6K
607'4
600'0
602'4
586'6
593'4
-12'2
1:19P Apr 08
KC HRW WHEAT
Jul 26
@KW6N
623'0
615'2
617'4
602'4
610'0
-11'0
1:19P Apr 08
KC HRW WHEAT
Sep 26
@KW6U
637'2
630'2
631'4
617'2
625'0
-10'6
1:19P Apr 08
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:
447'2
Change:
-1'6
Bid:
447'2
Ask:
447'2
Today's High:
448'2
Today's Low:
442'2
Volume:
256,162
Open:
447'0
Settle:
447'2
s
Prev:
449'0
Contract High:
Contract Low:
Updated:
Apr-08-2026
1:19:00PM
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
.