0
0
0

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 447'2 447'2 450'2 442'2 444'4 -3'2 1:19P Apr 09
CORN  Jul 26 @C6N 458'0 458'0 460'4 453'2 455'0 -3'0 1:19P Apr 09
CORN  Sep 26 @C6U 461'6 461'2 464'2 457'4 459'0 -2'4 1:19P Apr 09
CORN  Dec 26 @C6Z 476'0 475'4 478'4 472'2 474'0 -1'6 1:19P Apr 09
CORN  Mar 27 @C7H 488'0 487'2 490'2 484'4 486'0 -1'4 1:19P Apr 09
CORN  May 27 @C7K 495'2 494'2 497'2 491'6 492'6 -1'6 1:18P Apr 09
SOYBEANS  May 26 @S6K 1162'0 1162'0 1170'4 1159'6 1164'2 3'2 1:19P Apr 09
SOYBEANS  Jul 26 @S6N 1178'0 1178'0 1186'0 1176'0 1179'4 3'0 1:19P Apr 09
SOYBEANS  Aug 26 @S6Q 1173'2 1172'2 1180'6 1171'4 1174'4 2'4 1:19P Apr 09
SOYBEANS  Sep 26 @S6U 1152'4 1149'0 1159'0 1149'0 1152'2 0'2 1:19P Apr 09
SOYBEANS  Nov 26 @S6X 1152'0 1151'0 1159'0 1149'6 1151'4 0'4 1:19P Apr 09
SOYBEANS  Jan 27 @S7F 1162'0 1161'0 1169'2 1160'2 1162'2 1'2 1:19P Apr 09
SOYBEANS  Mar 27 @S7H 1157'4 1155'4 1166'4 1155'4 1159'6 3'2 1:19P Apr 09
WHEAT  May 26 @W6K 580'2 580'0 588'6 570'0 573'4 -5'6 1:19P Apr 09
WHEAT  Jul 26 @W6N 591'2 591'2 598'6 580'0 584'0 -6'2 1:19P Apr 09
WHEAT  Sep 26 @W6U 604'2 604'4 611'4 592'6 597'0 -6'6 1:19P Apr 09
KC HRW WHEAT  May 26 @KW6K 595'2 595'4 605'4 585'2 590'0 -4'6 1:19P Apr 09
KC HRW WHEAT  Jul 26 @KW6N 612'0 612'0 621'4 600'6 604'6 -6'2 1:19P Apr 09
KC HRW WHEAT  Sep 26 @KW6U 626'4 626'4 636'2 615'4 619'0 -6'2 1:19P Apr 09
FEEDER CATTLE  Apr 26 @GF6J 370.675 370.350 372.925 369.250 372.925 1.850 1:04P Apr 09
FEEDER CATTLE  May 26 @GF6K 368.000 368.000 370.775 366.800 370.775 2.425 1:04P Apr 09
FEEDER CATTLE  Aug 26 @GF6Q 367.950 367.950 370.525 366.750 370.500 2.175 1:04P Apr 09
FEEDER CATTLE  Sep 26 @GF6U 365.950 365.475 368.800 365.025 368.800 2.400 1:04P Apr 09
FEEDER CATTLE  Oct 26 @GF6V 363.425 362.450 366.350 362.450 366.225 2.450 1:04P Apr 09
FEEDER CATTLE  Nov 26 @GF6X 360.300 359.500 363.400 359.500 363.400 2.550 1:04P Apr 09
LIVE CATTLE  Apr 26 @LE6J 249.000 249.000 249.950 248.175 249.950 0.775 1:04P Apr 09
LIVE CATTLE  Jun 26 @LE6M 245.925 245.700 247.575 244.750 247.525 1.275 1:04P Apr 09
LIVE CATTLE  Aug 26 @LE6Q 242.425 242.100 243.625 241.500 243.625 0.925 1:04P Apr 09
LIVE CATTLE  Oct 26 @LE6V 238.700 238.400 239.850 238.000 239.775 0.950 1:04P Apr 09
LIVE CATTLE  Dec 26 @LE6Z 238.000 237.575 239.275 237.300 239.250 1.100 1:04P Apr 09
LIVE CATTLE  Feb 27 @LE7G 237.700 237.275 238.825 236.975 238.825 0.975 1:04P Apr 09
LEAN HOGS  Apr 26 @HE6J 90.200 90.275 90.800 90.200 90.750 0.475 1:04P Apr 09
LEAN HOGS  May 26 @HE6K 96.375 96.325 96.350 95.500 96.025 -0.475 1:00P Apr 09
LEAN HOGS  Jun 26 @HE6M 104.650 104.650 104.900 103.650 104.175 - 0.525 1:04P Apr 09
LEAN HOGS  Jul 26 @HE6N 107.700 107.725 107.750 106.450 107.000 - 0.775 1:04P Apr 09
LEAN HOGS  Aug 26 @HE6Q 107.550 107.525 107.550 106.425 107.000 - 0.675 1:04P Apr 09
LEAN HOGS  Oct 26 @HE6V 92.250 92.325 92.325 91.225 91.775 -0.600 1:04P Apr 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'4
Change:  -3'2
Bid:  444'4
Ask:  444'6
Today's High:  450'2
Today's Low:  442'2
Volume:  215,851
Open:  447'2
Settle:  444'0s
Prev:  447'2
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN