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 465'4 463'0 463'0 452'2 452'6 -12'6 1:15P May 06
CORN  Jul 26 @C6N 480'0 478'2 479'4 467'4 468'0 -11'4 1:19P May 06
CORN  Sep 26 @C6U 485'4 483'4 484'6 473'2 474'2 -10'4 1:19P May 06
CORN  Dec 26 @C6Z 500'4 498'4 499'4 487'6 489'2 -10'4 1:19P May 06
CORN  Mar 27 @C7H 513'4 511'0 512'2 500'6 502'4 -10'2 1:19P May 06
CORN  May 27 @C7K 521'0 519'0 519'6 508'4 510'0 -10'2 1:19P May 06
SOYBEANS  May 26 @S6K 1195'6 1196'2 1196'2 1175'0 1178'2 -16'6 1:15P May 06
SOYBEANS  Jul 26 @S6N 1211'4 1211'4 1214'6 1189'6 1194'2 -16'6 1:19P May 06
SOYBEANS  Aug 26 @S6Q 1205'0 1203'4 1207'6 1184'4 1188'6 -16'0 1:19P May 06
SOYBEANS  Sep 26 @S6U 1184'2 1182'6 1185'6 1164'6 1168'4 -15'2 1:19P May 06
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1190'6 1171'2 1174'6 -14'0 1:19P May 06
SOYBEANS  Jan 27 @S7F 1201'4 1198'2 1202'2 1183'4 1186'6 -14'0 1:19P May 06
SOYBEANS  Mar 27 @S7H 1197'2 1195'2 1198'2 1180'6 1183'4 -13'0 1:19P May 06
WHEAT  May 26 @W6K 616'4 614'2 614'2 598'2 605'4 -10'4 1:15P May 06
WHEAT  Jul 26 @W6N 627'6 627'2 628'2 606'6 617'6 -10'4 1:19P May 06
WHEAT  Sep 26 @W6U 643'2 643'0 643'6 622'4 632'6 -10'4 1:19P May 06
KC HRW WHEAT  May 26 @KW6K 677'2 681'6 681'6 667'4 667'4 -1'4 1:15P May 06
KC HRW WHEAT  Jul 26 @KW6N 690'0 693'0 694'0 668'0 687'4 -3'0 1:19P May 06
KC HRW WHEAT  Sep 26 @KW6U 701'2 702'6 705'2 680'0 699'0 -2'6 1:19P May 06
FEEDER CATTLE  May 26 @GF6K 371.825 373.175 374.175 371.125 372.325 0.575 1:04P May 06
FEEDER CATTLE  Aug 26 @GF6Q 372.300 373.775 374.875 372.150 372.950 0.750 1:04P May 06
FEEDER CATTLE  Sep 26 @GF6U 370.375 371.800 373.275 370.650 371.150 0.925 1:04P May 06
FEEDER CATTLE  Oct 26 @GF6V 368.025 369.250 370.925 368.375 368.800 0.825 1:04P May 06
FEEDER CATTLE  Nov 26 @GF6X 365.150 366.275 368.000 365.600 365.700 0.725 1:04P May 06
FEEDER CATTLE  Jan 27 @GF7F 359.350 361.600 362.000 359.750 360.075 0.525 1:03P May 06
LIVE CATTLE  Jun 26 @LE6M 253.225 253.550 254.675 252.625 253.475 0.250 1:04P May 06
LIVE CATTLE  Aug 26 @LE6Q 248.350 248.850 250.000 247.975 248.950 0.550 1:04P May 06
LIVE CATTLE  Oct 26 @LE6V 243.225 243.550 245.200 242.900 243.800 0.500 1:04P May 06
LIVE CATTLE  Dec 26 @LE6Z 242.800 243.075 244.675 242.525 243.050 0.250 1:04P May 06
LIVE CATTLE  Feb 27 @LE7G 242.900 243.175 244.450 242.600 242.900 1:00P May 06
LIVE CATTLE  Apr 27 @LE7J 242.300 242.850 243.600 242.025 242.125 - 0.225 1:04P May 06
LEAN HOGS  May 26 @HE6K 92.800 92.050 92.250 91.550 91.650 -1.100 1:04P May 06
LEAN HOGS  Jun 26 @HE6M 101.425 100.825 100.825 99.500 99.700 - 1.725 1:04P May 06
LEAN HOGS  Jul 26 @HE6N 103.525 103.125 103.125 102.075 102.250 - 1.275 1:04P May 06
LEAN HOGS  Aug 26 @HE6Q 104.200 103.900 103.900 103.050 103.275 - 0.900 1:04P May 06
LEAN HOGS  Oct 26 @HE6V 90.200 89.975 89.975 89.275 89.525 -0.700 1:04P May 06
LEAN HOGS  Dec 26 @HE6Z 83.025 82.800 82.825 82.000 82.250 -0.750 1:04P May 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  452'6
Change:  -12'6
Bid:  450'2
Ask:  475'0
Today's High:  463'0
Today's Low:  452'2
Volume:  1,311
Open:  463'0
Settle:  452'6s
Prev:  465'4
Contract High: 
Contract Low: 
Updated:  May-06-2026
1:15:00PM
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