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 25
@C5K
472'0
472'2
478'4
472'2
476'6
5'2
1:19P Apr 24
CORN
Jul 25
@C5N
479'2
479'4
485'2
479'0
483'2
4'6
1:19P Apr 24
CORN
Sep 25
@C5U
445'4
445'0
446'6
443'4
445'4
1'0
1:19P Apr 24
CORN
Dec 25
@C5Z
454'4
454'4
456'6
453'4
455'6
2'0
1:19P Apr 24
CORN
Mar 26
@C6H
468'4
468'4
471'0
467'6
470'2
2'4
1:19P Apr 24
CORN
May 26
@C6K
477'2
476'2
479'6
476'2
479'2
2'6
1:19P Apr 24
SOYBEANS
May 25
@S5K
1040'2
1042'0
1055'0
1039'0
1054'4
12'6
1:19P Apr 24
SOYBEANS
Jul 25
@S5N
1050'2
1049'6
1063'4
1048'0
1063'0
11'6
1:19P Apr 24
SOYBEANS
Aug 25
@S5Q
1043'2
1042'4
1055'4
1041'0
1055'2
11'0
1:19P Apr 24
SOYBEANS
Sep 25
@S5U
1023'0
1022'0
1033'0
1019'6
1033'0
9'0
1:19P Apr 24
SOYBEANS
Nov 25
@S5X
1027'4
1026'2
1037'0
1024'0
1037'0
8'0
1:19P Apr 24
SOYBEANS
Jan 26
@S6F
1039'4
1038'4
1049'0
1036'2
1048'6
8'0
1:19P Apr 24
SOYBEANS
Mar 26
@S6H
1043'2
1043'0
1052'4
1040'6
1052'0
7'6
1:19P Apr 24
WHEAT
May 25
@W5K
528'2
528'6
530'4
524'2
529'2
1'0
1:19P Apr 24
WHEAT
Jul 25
@W5N
543'4
545'0
545'4
539'2
544'2
1'0
1:19P Apr 24
WHEAT
Sep 25
@W5U
558'2
559'0
559'4
553'4
558'6
0'6
1:19P Apr 24
HARD RED WINTER WHEA...
May 25
@KW5K
537'6
542'6
542'6
531'0
538'0
0'0
1:19P Apr 24
HARD RED WINTER WHEA...
Jul 25
@KW5N
550'2
552'0
552'6
543'0
551'2
0'4
1:19P Apr 24
HARD RED WINTER WHEA...
Sep 25
@KW5U
565'0
567'0
567'6
558'0
566'2
0'6
1:19P Apr 24
FEEDER CATTLE
May 25
@GF5K
288.350
288.200
289.500
287.925
289.400
0.725
1:04P Apr 24
FEEDER CATTLE
Aug 25
@GF5Q
292.175
292.375
292.925
290.950
292.875
0.525
1:04P Apr 24
FEEDER CATTLE
Sep 25
@GF5U
291.200
291.125
291.925
290.075
291.775
0.575
1:04P Apr 24
FEEDER CATTLE
Oct 25
@GF5V
289.325
289.300
290.000
288.200
290.000
0.550
1:04P Apr 24
FEEDER CATTLE
Nov 25
@GF5X
286.775
286.650
287.525
285.725
287.525
0.650
1:04P Apr 24
FEEDER CATTLE
Jan 26
@GF6F
281.925
282.000
282.725
281.250
282.550
0.675
1:04P Apr 24
LIVE CATTLE
Apr 25
@LE5J
212.700
212.700
213.775
212.350
213.625
0.800
1:04P Apr 24
LIVE CATTLE
Jun 25
@LE5M
208.100
207.950
208.450
207.000
208.075
- 0.100
1:04P Apr 24
LIVE CATTLE
Aug 25
@LE5Q
203.875
203.650
204.425
203.050
204.075
0.225
1:04P Apr 24
LIVE CATTLE
Oct 25
@LE5V
201.700
201.425
202.200
201.000
202.025
0.375
1:04P Apr 24
LIVE CATTLE
Dec 25
@LE5Z
201.750
201.475
202.175
201.025
202.025
0.350
1:04P Apr 24
LIVE CATTLE
Feb 26
@LE6G
202.125
201.900
202.625
201.400
202.550
0.425
1:04P Apr 24
LEAN HOGS
May 25
@HE5K
91.875
91.575
92.025
90.325
92.025
0.075
1:04P Apr 24
LEAN HOGS
Jun 25
@HE5M
100.150
99.050
100.000
98.600
100.000
- 0.225
1:04P Apr 24
LEAN HOGS
Jul 25
@HE5N
100.300
99.250
100.125
98.875
100.025
- 0.250
1:04P Apr 24
LEAN HOGS
Aug 25
@HE5Q
98.475
97.675
98.350
97.100
98.275
-0.175
1:04P Apr 24
LEAN HOGS
Oct 25
@HE5V
82.400
82.000
82.475
81.050
82.225
-0.100
1:04P Apr 24
LEAN HOGS
Dec 25
@HE5Z
75.175
74.500
75.225
73.500
74.825
-0.250
1:04P Apr 24
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:
CBOT
Last Trade:
476'6
Change:
5'2
Bid:
477'0
Ask:
477'0
Today's High:
478'4
Today's Low:
472'2
Volume:
115,485
Open:
472'2
Settle:
477'2
s
Prev:
472'0
Contract High:
Contract Low:
Updated:
Apr-24-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Cache River Flooding Washes Away Planted Crops, Stalls Further Planting
Editorial Staff
–
Posted at Monday, April 21, 2025 6:55AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.