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  May 26 @C6K 473'6 473'6 473'6 473'4 473'4 -0'2 8:37P May 04
CORN  Jul 26 @C6N 485'6 485'0 486'2 484'6 486'2 0'4 1:04A May 05
CORN  Sep 26 @C6U 490'4 489'4 490'6 489'2 490'4 0'0 1:02A May 05
CORN  Dec 26 @C6Z 504'4 503'4 504'4 503'4 504'2 -0'2 1:02A May 05
CORN  Mar 27 @C7H 517'2 515'6 517'0 515'6 517'0 -0'2 1:01A May 05
CORN  May 27 @C7K 524'0 523'0 524'2 523'0 524'0 0'0 1:02A May 05
SOYBEANS  May 26 @S6K 1207'4 1215'2 1215'2 1204'6 1204'6 -2'6 7:00P May 04
SOYBEANS  Jul 26 @S6N 1222'6 1222'0 1224'0 1220'2 1223'4 0'6 1:04A May 05
SOYBEANS  Aug 26 @S6Q 1216'0 1212'0 1216'6 1212'0 1216'2 0'2 1:01A May 05
SOYBEANS  Sep 26 @S6U 1192'4 1189'2 1192'2 1189'2 1192'0 -0'4 1:02A May 05
SOYBEANS  Nov 26 @S6X 1196'6 1195'0 1196'6 1193'0 1196'2 -0'4 1:02A May 05
SOYBEANS  Jan 27 @S7F 1208'2 1206'0 1208'0 1205'0 1207'6 -0'4 1:02A May 05
SOYBEANS  Mar 27 @S7H 1203'4 1199'4 1203'0 1199'2 1202'4 -1'0 11:22P May 04
WHEAT  May 26 @W6K 629'4 633'4 633'4 633'0 633'0 3'4 8:46P May 04
WHEAT  Jul 26 @W6N 641'0 641'2 648'6 641'2 647'4 6'4 1:03A May 05
WHEAT  Sep 26 @W6U 656'4 656'4 664'0 656'4 662'6 6'2 1:02A May 05
KC HRW WHEAT  May 26 @KW6K 682'4 681'0 681'0 674'0 678'4 0'0 1:15P May 04
KC HRW WHEAT  Jul 26 @KW6N 694'4 696'6 699'6 694'2 698'0 3'4 1:04A May 05
KC HRW WHEAT  Sep 26 @KW6U 706'4 709'2 711'0 706'4 709'4 3'0 1:02A May 05
FEEDER CATTLE  May 26 @GF6K 371.400 371.400 371.800 364.500 367.000 - 4.800 1:04P May 04
FEEDER CATTLE  Aug 26 @GF6Q 372.175 372.000 372.525 364.000 366.975 - 5.575 1:04P May 04
FEEDER CATTLE  Sep 26 @GF6U 370.700 370.325 370.850 362.350 365.250 - 5.900 1:04P May 04
FEEDER CATTLE  Oct 26 @GF6V 368.600 368.025 368.600 360.225 363.000 - 6.025 1:04P May 04
FEEDER CATTLE  Nov 26 @GF6X 365.825 365.350 365.550 357.400 359.925 - 6.025 1:01P May 04
FEEDER CATTLE  Jan 27 @GF7F 359.900 359.225 359.375 351.575 354.175 - 5.900 1:03P May 04
LIVE CATTLE  Jun 26 @LE6M 253.000 252.975 253.325 249.400 251.950 - 1.250 1:04P May 04
LIVE CATTLE  Aug 26 @LE6Q 247.825 247.800 248.275 243.950 246.375 - 1.650 1:04P May 04
LIVE CATTLE  Oct 26 @LE6V 242.450 242.375 242.625 238.475 240.525 - 2.000 1:04P May 04
LIVE CATTLE  Dec 26 @LE6Z 241.850 241.650 241.925 238.050 239.950 - 1.975 1:04P May 04
LIVE CATTLE  Feb 27 @LE7G 241.850 241.850 241.850 238.200 240.025 - 1.850 1:04P May 04
LIVE CATTLE  Apr 27 @LE7J 241.350 240.875 241.175 237.800 239.600 - 1.900 1:04P May 04
LEAN HOGS  May 26 @HE6K 92.825 92.600 93.000 91.550 91.700 -1.200 1:04P May 04
LEAN HOGS  Jun 26 @HE6M 101.275 101.375 101.950 99.675 99.850 - 1.525 1:04P May 04
LEAN HOGS  Jul 26 @HE6N 103.375 103.425 104.075 101.725 101.950 - 1.550 1:04P May 04
LEAN HOGS  Aug 26 @HE6Q 103.850 103.875 104.575 102.250 102.475 - 1.450 1:04P May 04
LEAN HOGS  Oct 26 @HE6V 89.250 89.800 89.875 88.100 88.650 -0.800 1:04P May 04
LEAN HOGS  Dec 26 @HE6Z 81.725 82.325 82.350 80.825 81.400 -0.450 1:04P May 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  473'4
Change:  -0'2
Bid:  473'6
Ask:  474'2
Today's High:  473'6
Today's Low:  473'4
Volume:  2,298
Open:  473'6
Settle:  473'6
Prev:  473'6
Contract High: 
Contract Low: 
Updated:  May-04-2026
8:37:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN