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  Jul 26 @C6N 455'6 469'0 473'2 464'0 470'4 14'6 5:10A May 18
CORN  Sep 26 @C6U 463'0 475'6 479'6 471'2 476'6 13'6 5:10A May 18
CORN  Dec 26 @C6Z 481'0 495'2 497'2 488'6 493'6 12'6 5:09A May 18
CORN  Mar 27 @C7H 495'4 506'4 511'0 502'6 507'4 12'0 5:10A May 18
CORN  May 27 @C7K 503'0 514'6 515'2 510'0 514'0 11'0 5:03A May 18
CORN  Jul 27 @C7N 507'0 516'0 521'4 513'6 517'4 10'4 4:23A May 18
SOYBEANS  Jul 26 @S6N 1177'0 1202'2 1209'4 1191'0 1202'6 25'6 5:10A May 18
SOYBEANS  Aug 26 @S6Q 1176'4 1198'4 1207'6 1190'4 1201'4 25'0 5:10A May 18
SOYBEANS  Sep 26 @S6U 1162'6 1182'6 1190'4 1176'4 1188'0 25'2 5:08A May 18
SOYBEANS  Nov 26 @S6X 1170'6 1188'6 1199'6 1183'6 1195'6 25'0 5:10A May 18
SOYBEANS  Jan 27 @S7F 1183'2 1198'2 1211'2 1196'6 1207'6 24'4 5:08A May 18
SOYBEANS  Mar 27 @S7H 1182'2 1192'0 1208'6 1192'0 1205'6 23'4 5:08A May 18
SOYBEANS  May 27 @S7K 1185'0 1195'6 1210'0 1195'6 1207'0 22'0 4:50A May 18
WHEAT  Jul 26 @W6N 635'6 647'4 657'2 646'0 656'0 20'2 5:10A May 18
WHEAT  Sep 26 @W6U 649'6 661'4 670'4 659'4 669'2 19'4 5:09A May 18
WHEAT  Dec 26 @W6Z 669'6 679'6 690'0 679'0 688'6 19'0 5:10A May 18
KC HRW WHEAT  Jul 26 @KW6N 688'0 697'6 705'4 693'6 700'2 12'2 5:10A May 18
KC HRW WHEAT  Sep 26 @KW6U 697'4 708'2 715'0 703'6 710'4 13'0 5:10A May 18
KC HRW WHEAT  Dec 26 @KW6Z 711'2 721'0 728'0 717'0 723'6 12'4 5:10A May 18
FEEDER CATTLE  May 26 @GF6K 367.575 367.025 369.000 366.700 368.775 1.100 1:04P May 15
FEEDER CATTLE  Aug 26 @GF6Q 358.000 356.600 362.200 356.000 361.275 3.450 1:04P May 15
FEEDER CATTLE  Sep 26 @GF6U 355.225 354.000 359.825 353.275 359.000 3.950 1:04P May 15
FEEDER CATTLE  Oct 26 @GF6V 351.825 350.550 356.775 349.975 356.050 4.350 1:04P May 15
FEEDER CATTLE  Nov 26 @GF6X 348.275 347.425 353.425 346.600 352.850 4.625 1:04P May 15
FEEDER CATTLE  Jan 27 @GF7F 341.950 340.625 347.025 340.625 346.800 4.700 1:02P May 15
LIVE CATTLE  Jun 26 @LE6M 252.075 251.900 254.125 251.350 253.950 1.825 1:04P May 15
LIVE CATTLE  Aug 26 @LE6Q 246.150 245.725 248.375 245.525 248.025 1.775 1:04P May 15
LIVE CATTLE  Oct 26 @LE6V 238.075 237.575 240.500 237.375 239.950 1.800 1:04P May 15
LIVE CATTLE  Dec 26 @LE6Z 237.250 236.925 239.775 236.725 239.175 1.900 1:04P May 15
LIVE CATTLE  Feb 27 @LE7G 236.975 236.525 239.450 236.475 238.900 1.975 1:04P May 15
LIVE CATTLE  Apr 27 @LE7J 236.100 235.675 238.500 235.475 238.025 2.050 1:04P May 15
LEAN HOGS  Jun 26 @HE6M 99.525 99.525 99.875 98.475 98.750 -0.775 1:04P May 15
LEAN HOGS  Jul 26 @HE6N 104.550 104.600 104.875 103.025 103.350 - 1.200 1:04P May 15
LEAN HOGS  Aug 26 @HE6Q 105.475 105.475 105.975 103.525 104.125 - 1.325 1:04P May 15
LEAN HOGS  Oct 26 @HE6V 91.875 92.125 92.125 90.325 91.050 -0.775 1:04P May 15
LEAN HOGS  Dec 26 @HE6Z 84.300 84.500 84.500 82.950 83.375 -0.700 1:04P May 15
LEAN HOGS  Feb 27 @HE7G 86.975 87.125 87.175 85.625 86.050 -0.725 1:04P May 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  470'4
Change:  14'6
Bid:  470'2
Ask:  470'4
Today's High:  473'2
Today's Low:  464'0
Volume:  301,697
Open:  469'0
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-18-2026
5:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Lower
Editorial Staff – 
Posted at Friday, May 15, 2026 11:33AM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN