0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK - MFA CONNECT

 
 


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 457'6 459'0 447'4 448'4 -7'2 455'6 11:24A Chart for @C6N Options for @C6N
Sep 26 464'6 467'2 456'6 457'0 -7'2 464'2 11:23A Chart for @C6U Options for @C6U
Dec 26 483'0 485'0 475'4 476'0 -6'2 482'2 11:24A Chart for @C6Z Options for @C6Z
Mar 27 497'6 499'2 490'2 490'2 -6'4 496'6 11:23A Chart for @C7H Options for @C7H
May 27 504'2 504'2 497'6 498'0 -6'2 504'2 11:23A Chart for @C7K Options for @C7K
Jul 27 508'2 510'2 501'6 502'0 -6'2 508'2 11:23A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1198'0 1200'6 1184'4 1185'2 -9'2 1194'4 11:24A Chart for @S6N Options for @S6N
Aug 26 1199'4 1202'0 1188'2 1188'4 -7'4 1196'0 11:23A Chart for @S6Q Options for @S6Q
Sep 26 1187'0 1191'2 1179'2 1179'2 -6'0 1185'2 11:23A Chart for @S6U Options for @S6U
Nov 26 1196'0 1199'0 1187'6 1188'2 -5'6 1194'0 11:24A Chart for @S6X Options for @S6X
Jan 27 1209'2 1211'6 1201'2 1201'4 -5'4 1207'0 11:23A Chart for @S7F Options for @S7F
Mar 27 1209'2 1211'4 1201'2 1201'2 -6'0 1207'2 11:23A Chart for @S7H Options for @S7H
May 27 1210'4 1214'2 1204'4 1205'0 -5'2 1210'2 11:23A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 626'2 628'0 611'6 611'6 -12'2 624'0 11:23A Chart for @W6N Options for @W6N
Sep 26 639'2 641'0 624'6 624'6 -12'2 637'0 11:23A Chart for @W6U Options for @W6U
Dec 26 658'4 660'0 644'4 644'4 -11'6 656'2 11:23A Chart for @W6Z Options for @W6Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 667'6 669'4 650'4 650'4 -14'6 665'2 11:23A Chart for @KW6N Options for @KW6N
Sep 26 679'4 680'6 662'0 662'0 -14'6 676'6 11:23A Chart for @KW6U Options for @KW6U
Dec 26 695'0 696'0 677'2 677'2 -15'0 692'2 11:23A Chart for @KW6Z Options for @KW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 354.075 354.700 346.500 348.525 - 4.500 353.025 11:23A Chart for @GF6Q Options for @GF6Q
Sep 26 351.325 351.875 343.550 345.525 - 4.725 350.250 11:23A Chart for @GF6U Options for @GF6U
Oct 26 347.850 348.500 340.500 342.500 - 4.500 347.000 11:23A Chart for @GF6V Options for @GF6V
Nov 26 344.325 345.000 337.000 338.800 - 4.750 343.550 11:23A Chart for @GF6X Options for @GF6X
Jan 27 338.325 338.325 330.975 332.700 - 4.600 337.300 11:23A Chart for @GF7F Options for @GF7F
Mar 27 331.500 331.500 327.000 328.675 - 4.675 333.350 11:23A Chart for @GF7H Options for @GF7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 250.350 247.700 248.600 - 1.150 249.750 11:23A Chart for @LE6M Options for @LE6M
Aug 26 241.175 241.925 238.600 239.575 - 1.425 241.000 11:23A Chart for @LE6Q Options for @LE6Q
Oct 26 232.575 233.350 229.650 230.650 - 1.925 232.575 11:23A Chart for @LE6V Options for @LE6V
Dec 26 232.000 232.450 228.825 229.900 - 2.150 232.050 11:23A Chart for @LE6Z Options for @LE6Z
Feb 27 232.975 233.200 229.550 230.675 - 2.075 232.750 11:23A Chart for @LE7G Options for @LE7G
Apr 27 232.875 232.875 229.400 230.475 - 2.000 232.475 11:23A Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 96.675 96.725 95.850 96.125 -0.850 96.975 11:23A Chart for @HE6M Options for @HE6M
Jul 26 101.825 101.875 100.000 100.275 - 1.850 102.125 11:23A Chart for @HE6N Options for @HE6N
Aug 26 100.725 100.725 98.950 99.000 - 1.925 100.925 11:23A Chart for @HE6Q Options for @HE6Q
Oct 26 86.875 86.900 85.500 85.575 -1.600 87.175 11:23A Chart for @HE6V Options for @HE6V
Dec 26 79.425 79.575 78.250 78.425 -1.225 79.650 11:23A Chart for @HE6Z Options for @HE6Z
Feb 27 82.125 82.125 81.175 81.425 -1.050 82.475 11:23A Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

News Links

Farm news in the Midwest
Today's Farmer Magazine
MFA Incorporated News
Brownfield Ag News
CattleFax
Missouri Farmer Today
CME Daily Bulletin
AgWeb / Farm Journal
Successful farming
Progressive Farmer/DTN
Missouri Ruralist
Wallace's Farmer
Kansas Farmer
High Plains Journal
 



Local Conditions
Columbia, MO
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 87% Dew Pt: 66oF
Barom: 29.97 Wind Dir: NE
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:46 Sunset: 8:25
As reported at COLUMBIA, MO at 11:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 80°F
Low: 66°F
Precip: 52%
High: 81°F
Low: 66°F
Precip: 45%
High: 85°F
Low: 65°F
Precip: 65%
High: 86°F
Low: 65°F
Precip: 52%
High: 83°F
Low: 64°F
Precip: 44%
View complete Local Weather
 
DTN Weather Summary
Rain Building in Plains Friday
Bryce Anderson (Bio) – DTN Meteorologist

Showers Friday across the South and Southeast and through the weekend. Also from southern South Dakota into the Delta. » More DTN Weather Commentary

Posted at 5:40AM Fri May 29, 2026 CDT

Today's Farmer Facebook

Seed Plot Results

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN