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
453'4
455'4
453'2
455'0
0'6
7:18P Apr 22
CORN
Jul 26
@C6N
462'6
462'0
464'4
462'0
464'0
1'2
7:18P Apr 22
CORN
Sep 26
@C6U
467'0
466'2
468'4
466'0
468'0
1'0
7:17P Apr 22
CORN
Dec 26
@C6Z
482'2
481'4
483'6
481'0
483'2
1'0
7:18P Apr 22
CORN
Mar 27
@C7H
495'6
494'6
496'6
494'0
496'4
0'6
7:17P Apr 22
CORN
May 27
@C7K
503'2
501'6
503'6
501'6
503'6
0'4
7:17P Apr 22
SOYBEANS
May 26
@S6K
1164'4
1165'0
1168'4
1163'4
1166'6
2'2
7:18P Apr 22
SOYBEANS
Jul 26
@S6N
1179'4
1180'2
1183'6
1179'0
1181'6
2'2
7:18P Apr 22
SOYBEANS
Aug 26
@S6Q
1173'2
1173'4
1177'0
1173'0
1176'2
3'0
7:17P Apr 22
SOYBEANS
Sep 26
@S6U
1151'6
1151'2
1155'2
1150'4
1154'6
3'0
7:17P Apr 22
SOYBEANS
Nov 26
@S6X
1156'0
1157'0
1159'4
1155'2
1158'0
2'0
7:18P Apr 22
SOYBEANS
Jan 27
@S7F
1168'2
1170'0
1171'4
1167'2
1170'6
2'4
7:17P Apr 22
SOYBEANS
Mar 27
@S7H
1167'0
1166'0
1169'0
1165'4
1169'0
2'0
7:16P Apr 22
WHEAT
May 26
@W6K
599'2
600'2
604'2
599'4
603'2
4'0
7:17P Apr 22
WHEAT
Jul 26
@W6N
607'0
608'0
612'4
607'6
611'2
4'2
7:17P Apr 22
WHEAT
Sep 26
@W6U
620'2
621'2
625'2
620'6
624'0
3'6
7:17P Apr 22
KC HRW WHEAT
May 26
@KW6K
637'6
639'0
642'0
637'6
641'4
3'6
7:17P Apr 22
KC HRW WHEAT
Jul 26
@KW6N
650'0
651'0
654'4
650'0
653'0
3'0
7:17P Apr 22
KC HRW WHEAT
Sep 26
@KW6U
662'0
662'6
666'0
661'4
665'0
3'0
7:17P Apr 22
FEEDER CATTLE
Apr 26
@GF6J
366.575
367.000
367.250
365.500
366.850
0.225
1:04P Apr 22
FEEDER CATTLE
May 26
@GF6K
358.550
359.700
359.700
356.100
358.550
- 0.125
1:04P Apr 22
FEEDER CATTLE
Aug 26
@GF6Q
358.950
360.000
360.275
356.325
359.000
- 0.075
1:04P Apr 22
FEEDER CATTLE
Sep 26
@GF6U
356.675
357.775
357.775
354.450
356.550
- 0.250
1:04P Apr 22
FEEDER CATTLE
Oct 26
@GF6V
354.300
355.225
355.225
351.525
354.025
- 0.500
1:04P Apr 22
FEEDER CATTLE
Nov 26
@GF6X
351.450
350.750
352.200
348.775
351.375
- 0.425
1:04P Apr 22
LIVE CATTLE
Apr 26
@LE6J
247.425
247.750
248.000
245.650
246.925
- 0.575
1:04P Apr 22
LIVE CATTLE
Jun 26
@LE6M
243.550
243.600
243.975
241.525
243.225
- 0.475
1:04P Apr 22
LIVE CATTLE
Aug 26
@LE6Q
239.700
239.550
240.100
237.825
239.275
- 0.525
1:04P Apr 22
LIVE CATTLE
Oct 26
@LE6V
235.450
235.150
235.850
233.725
235.100
- 0.400
1:04P Apr 22
LIVE CATTLE
Dec 26
@LE6Z
235.075
235.225
235.475
233.375
234.675
- 0.425
1:04P Apr 22
LIVE CATTLE
Feb 27
@LE7G
234.900
235.075
235.300
233.225
234.475
- 0.500
1:04P Apr 22
LEAN HOGS
May 26
@HE6K
95.400
95.550
95.750
94.850
94.850
-0.350
1:04P Apr 22
LEAN HOGS
Jun 26
@HE6M
103.200
103.175
103.775
102.450
102.500
- 0.575
1:04P Apr 22
LEAN HOGS
Jul 26
@HE6N
105.225
105.250
106.575
105.100
105.575
0.475
1:04P Apr 22
LEAN HOGS
Aug 26
@HE6Q
105.125
105.325
106.875
105.075
106.100
1.000
1:04P Apr 22
LEAN HOGS
Oct 26
@HE6V
90.075
90.375
91.725
90.125
91.175
1.100
1:04P Apr 22
LEAN HOGS
Dec 26
@HE6Z
82.375
82.525
83.800
82.425
83.450
1.075
1:04P Apr 22
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
455'0
Change:
0'6
Bid:
455'0
Ask:
455'2
Today's High:
455'4
Today's Low:
453'2
Volume:
135,572
Open:
453'4
Settle:
454'2
Prev:
454'2
Contract High:
Contract Low:
Updated:
Apr-22-2026
7:18:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, April 17, 2026 11:47AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.