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
452'6
454'0
454'0
454'0
454'0
1'2
12:05A May 08
CORN
Jul 26
@C6N
467'4
466'6
468'2
465'6
466'2
-1'2
5:28A May 08
CORN
Sep 26
@C6U
474'2
473'0
474'4
472'2
472'6
-1'4
5:28A May 08
CORN
Dec 26
@C6Z
489'4
488'4
490'0
487'4
488'0
-1'4
5:26A May 08
CORN
Mar 27
@C7H
502'6
501'4
503'2
500'6
501'4
-1'2
5:28A May 08
CORN
May 27
@C7K
510'0
509'4
510'4
508'2
508'6
-1'2
5:28A May 08
SOYBEANS
May 26
@S6K
1177'0
1177'4
0'0
1:15P May 07
SOYBEANS
Jul 26
@S6N
1192'2
1195'2
1196'4
1189'4
1191'4
-0'6
5:30A May 08
SOYBEANS
Aug 26
@S6Q
1186'6
1189'2
1190'4
1184'2
1185'4
-1'2
5:27A May 08
SOYBEANS
Sep 26
@S6U
1167'0
1170'0
1170'2
1165'6
1166'6
-0'2
5:27A May 08
SOYBEANS
Nov 26
@S6X
1173'4
1175'4
1177'2
1172'4
1174'0
0'4
5:29A May 08
SOYBEANS
Jan 27
@S7F
1185'4
1187'4
1189'0
1185'0
1186'2
0'6
5:29A May 08
SOYBEANS
Mar 27
@S7H
1183'2
1184'4
1187'0
1183'2
1185'0
1'6
5:29A May 08
WHEAT
May 26
@W6K
601'6
595'2
0'0
1:15P May 07
WHEAT
Jul 26
@W6N
612'2
613'2
616'0
608'4
612'0
-0'2
5:30A May 08
WHEAT
Sep 26
@W6U
627'2
628'0
631'0
623'6
627'0
-0'2
5:29A May 08
KC HRW WHEAT
May 26
@KW6K
675'6
657'4
657'4
653'4
653'4
-21'0
1:15P May 07
KC HRW WHEAT
Jul 26
@KW6N
667'2
668'6
672'4
664'4
668'0
0'6
5:28A May 08
KC HRW WHEAT
Sep 26
@KW6U
678'6
679'6
683'6
675'6
679'0
0'2
5:28A May 08
FEEDER CATTLE
May 26
@GF6K
372.400
372.025
372.025
365.000
366.650
- 6.075
1:04P May 07
FEEDER CATTLE
Aug 26
@GF6Q
373.050
372.575
372.675
364.975
366.675
- 6.875
1:04P May 07
FEEDER CATTLE
Sep 26
@GF6U
371.300
370.625
370.625
363.325
365.100
- 6.650
1:04P May 07
FEEDER CATTLE
Oct 26
@GF6V
368.850
368.400
368.400
361.000
362.775
- 6.525
1:04P May 07
FEEDER CATTLE
Nov 26
@GF6X
365.875
365.350
365.375
358.050
359.700
- 6.500
1:03P May 07
FEEDER CATTLE
Jan 27
@GF7F
359.875
359.275
359.275
352.325
353.400
- 6.575
1:00P May 07
LIVE CATTLE
Jun 26
@LE6M
253.475
253.250
253.450
246.925
250.450
- 3.425
1:04P May 07
LIVE CATTLE
Aug 26
@LE6Q
248.900
248.625
248.625
242.125
246.300
- 3.000
1:04P May 07
LIVE CATTLE
Oct 26
@LE6V
243.725
243.400
243.425
237.025
240.400
- 3.750
1:04P May 07
LIVE CATTLE
Dec 26
@LE6Z
243.050
242.650
242.850
236.700
239.450
- 3.850
1:04P May 07
LIVE CATTLE
Feb 27
@LE7G
242.900
242.600
242.725
237.075
239.175
- 3.925
1:04P May 07
LIVE CATTLE
Apr 27
@LE7J
242.075
241.775
241.775
236.500
238.550
- 3.800
1:04P May 07
LEAN HOGS
May 26
@HE6K
91.700
91.500
92.125
91.075
91.400
-0.200
1:04P May 07
LEAN HOGS
Jun 26
@HE6M
99.700
99.600
100.650
98.900
99.300
- 0.325
1:04P May 07
LEAN HOGS
Jul 26
@HE6N
102.250
102.175
103.175
101.350
103.125
0.700
1:04P May 07
LEAN HOGS
Aug 26
@HE6Q
103.300
103.250
104.275
102.425
104.225
0.800
1:04P May 07
LEAN HOGS
Oct 26
@HE6V
89.500
89.525
89.950
88.675
89.800
0.275
1:04P May 07
LEAN HOGS
Dec 26
@HE6Z
82.275
82.450
82.675
81.400
82.450
0.225
1:04P May 07
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
454'0
Change:
1'2
Bid:
452'0
Ask:
452'6
Today's High:
454'0
Today's Low:
454'0
Volume:
730
Open:
454'0
Settle:
452'6
Prev:
452'6
Contract High:
Contract Low:
Updated:
May-08-2026
12:05:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff
–
Posted at Monday, May 4, 2026 12:37PM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.