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
466'4
469'4
0'0
1:15P May 13
CORN
Jul 26
@C6N
480'6
479'2
483'4
472'4
472'6
-8'0
7:44A May 14
CORN
Sep 26
@C6U
487'2
485'4
490'0
479'4
479'6
-7'4
7:44A May 14
CORN
Dec 26
@C6Z
503'0
501'2
505'2
494'6
495'0
-8'0
7:44A May 14
CORN
Mar 27
@C7H
516'0
514'0
518'2
508'0
508'0
-8'0
7:44A May 14
CORN
May 27
@C7K
522'6
522'0
525'0
515'0
515'2
-7'4
7:44A May 14
SOYBEANS
May 26
@S6K
1215'2
1210'2
1210'2
1197'2
1197'2
-18'0
6:21A May 14
SOYBEANS
Jul 26
@S6N
1229'0
1225'4
1227'6
1196'2
1198'4
-30'4
7:44A May 14
SOYBEANS
Aug 26
@S6Q
1223'4
1220'4
1222'4
1194'0
1196'0
-27'4
7:44A May 14
SOYBEANS
Sep 26
@S6U
1203'4
1198'6
1204'2
1177'0
1178'4
-25'0
7:44A May 14
SOYBEANS
Nov 26
@S6X
1207'6
1205'0
1209'4
1182'4
1183'6
-24'0
7:44A May 14
SOYBEANS
Jan 27
@S7F
1219'2
1216'0
1220'6
1194'6
1196'2
-23'0
7:44A May 14
SOYBEANS
Mar 27
@S7H
1215'2
1209'4
1216'0
1191'6
1192'6
-22'4
7:44A May 14
WHEAT
May 26
@W6K
665'0
668'6
0'0
1:15P May 13
WHEAT
Jul 26
@W6N
675'4
673'0
688'2
665'6
666'6
-8'6
7:44A May 14
WHEAT
Sep 26
@W6U
688'2
685'6
700'0
678'2
679'2
-9'0
7:44A May 14
KC HRW WHEAT
May 26
@KW6K
720'4
659'0
-6'4
1:15P May 13
KC HRW WHEAT
Jul 26
@KW6N
724'6
723'2
732'4
713'4
714'0
-10'6
7:44A May 14
KC HRW WHEAT
Sep 26
@KW6U
736'0
734'6
743'2
725'0
725'2
-10'6
7:44A May 14
FEEDER CATTLE
May 26
@GF6K
365.900
367.200
368.225
364.775
367.575
1.425
1:04P May 13
FEEDER CATTLE
Aug 26
@GF6Q
356.550
357.775
362.250
351.975
360.475
4.375
1:04P May 13
FEEDER CATTLE
Sep 26
@GF6U
353.875
354.550
359.400
349.475
357.650
4.100
1:04P May 13
FEEDER CATTLE
Oct 26
@GF6V
350.725
351.725
356.000
346.700
354.200
3.850
1:04P May 13
FEEDER CATTLE
Nov 26
@GF6X
347.200
348.100
352.350
343.275
350.725
3.825
1:04P May 13
FEEDER CATTLE
Jan 27
@GF7F
340.525
341.300
345.700
336.550
344.150
3.950
1:02P May 13
LIVE CATTLE
Jun 26
@LE6M
247.700
248.800
253.925
248.050
252.725
5.100
1:04P May 13
LIVE CATTLE
Aug 26
@LE6Q
241.075
242.100
247.575
240.525
246.250
5.400
1:04P May 13
LIVE CATTLE
Oct 26
@LE6V
233.875
234.875
239.400
232.800
238.250
4.725
1:04P May 13
LIVE CATTLE
Dec 26
@LE6Z
233.450
234.450
238.425
232.375
237.400
4.325
1:04P May 13
LIVE CATTLE
Feb 27
@LE7G
233.575
234.575
238.050
232.425
237.125
3.950
1:04P May 13
LIVE CATTLE
Apr 27
@LE7J
233.025
233.975
237.275
231.950
236.350
3.650
1:03P May 13
LEAN HOGS
May 26
@HE6K
90.925
90.750
90.950
90.675
90.900
-0.025
1:04P May 13
LEAN HOGS
Jun 26
@HE6M
98.425
98.675
101.850
98.650
100.875
2.450
1:04P May 13
LEAN HOGS
Jul 26
@HE6N
102.950
103.075
106.300
102.775
105.950
2.925
1:04P May 13
LEAN HOGS
Aug 26
@HE6Q
103.975
104.150
106.975
103.675
106.675
2.550
1:04P May 13
LEAN HOGS
Oct 26
@HE6V
90.375
90.525
92.500
90.025
92.450
1.875
1:04P May 13
LEAN HOGS
Dec 26
@HE6Z
83.125
83.150
84.700
82.750
84.575
1.375
1:03P May 13
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
469'4
Change:
0'0
Bid:
442'0
Ask:
475'0
Today's High:
Today's Low:
Volume:
55
Open:
Settle:
466'4
Prev:
466'4
Contract High:
Contract Low:
Updated:
May-13-2026
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff
–
Posted at Monday, May 11, 2026 12:00PM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.