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 462'2 462'4 467'6 461'0 464'2 2'0 11:18A May 22
CORN  Sep 26 @C6U 468'4 468'4 474'0 467'2 470'4 2'0 11:19A May 22
CORN  Dec 26 @C6Z 485'0 485'0 490'2 484'0 487'2 2'2 11:19A May 22
CORN  Mar 27 @C7H 499'2 499'0 504'2 498'0 501'2 2'0 11:19A May 22
CORN  May 27 @C7K 506'6 506'4 511'2 505'4 508'4 1'6 11:19A May 22
CORN  Jul 27 @C7N 510'6 510'6 515'0 509'4 512'2 1'4 11:16A May 22
SOYBEANS  Jul 26 @S6N 1194'2 1193'6 1201'4 1190'4 1198'4 4'2 11:19A May 22
SOYBEANS  Aug 26 @S6Q 1193'4 1192'6 1200'4 1190'0 1197'4 4'0 11:19A May 22
SOYBEANS  Sep 26 @S6U 1179'2 1177'4 1186'2 1176'4 1182'4 3'2 11:18A May 22
SOYBEANS  Nov 26 @S6X 1186'6 1186'2 1193'4 1184'0 1189'4 2'6 11:19A May 22
SOYBEANS  Jan 27 @S7F 1198'6 1198'0 1205'4 1196'2 1201'2 2'4 11:19A May 22
SOYBEANS  Mar 27 @S7H 1197'2 1196'0 1204'0 1195'0 1200'0 2'6 11:19A May 22
SOYBEANS  May 27 @S7K 1199'4 1199'0 1206'0 1198'4 1201'6 2'2 11:16A May 22
WHEAT  Jul 26 @W6N 647'4 650'0 654'0 643'0 645'6 -1'6 11:20A May 22
WHEAT  Sep 26 @W6U 661'0 663'0 667'0 656'4 659'0 -2'0 11:20A May 22
WHEAT  Dec 26 @W6Z 680'6 683'0 686'4 676'6 678'6 -2'0 11:20A May 22
KC HRW WHEAT  Jul 26 @KW6N 687'0 687'4 693'0 680'0 680'4 -6'4 11:20A May 22
KC HRW WHEAT  Sep 26 @KW6U 697'6 700'0 703'2 691'4 691'6 -6'0 11:19A May 22
KC HRW WHEAT  Dec 26 @KW6Z 713'2 711'4 719'0 707'2 707'4 -5'6 11:20A May 22
FEEDER CATTLE  Aug 26 @GF6Q 356.525 353.775 355.500 344.275 345.350 -11.175 11:19A May 22
FEEDER CATTLE  Sep 26 @GF6U 353.375 350.800 352.625 341.200 342.525 -10.850 11:19A May 22
FEEDER CATTLE  Oct 26 @GF6V 349.625 347.000 349.225 337.900 339.275 -10.350 11:17A May 22
FEEDER CATTLE  Nov 26 @GF6X 345.775 343.825 345.675 334.425 335.900 - 9.875 11:19A May 22
FEEDER CATTLE  Jan 27 @GF7F 339.450 336.825 339.500 328.850 329.950 - 9.500 11:19A May 22
FEEDER CATTLE  Mar 27 @GF7H 335.175 334.200 334.800 325.025 325.975 - 9.200 11:19A May 22
LIVE CATTLE  Jun 26 @LE6M 249.150 249.425 250.575 247.475 248.350 - 0.800 11:19A May 22
LIVE CATTLE  Aug 26 @LE6Q 239.350 239.350 240.975 236.825 237.675 - 1.675 11:19A May 22
LIVE CATTLE  Oct 26 @LE6V 230.950 230.975 232.050 227.575 228.500 - 2.450 11:19A May 22
LIVE CATTLE  Dec 26 @LE6Z 230.425 230.025 231.575 227.000 227.825 - 2.600 11:19A May 22
LIVE CATTLE  Feb 27 @LE7G 231.325 231.000 232.475 227.975 228.775 - 2.550 11:19A May 22
LIVE CATTLE  Apr 27 @LE7J 231.325 230.950 232.375 228.025 228.675 - 2.650 11:18A May 22
LEAN HOGS  Jun 26 @HE6M 95.125 95.600 95.750 94.975 95.250 0.125 11:19A May 22
LEAN HOGS  Jul 26 @HE6N 100.025 100.425 100.425 99.350 99.450 - 0.575 11:19A May 22
LEAN HOGS  Aug 26 @HE6Q 100.225 100.475 100.600 99.225 99.275 - 0.950 11:19A May 22
LEAN HOGS  Oct 26 @HE6V 87.400 87.500 87.600 86.425 86.475 -0.925 11:19A May 22
LEAN HOGS  Dec 26 @HE6Z 80.225 80.275 80.300 79.250 79.300 -0.925 11:19A May 22
LEAN HOGS  Feb 27 @HE7G 83.175 82.900 83.100 82.050 82.200 -0.975 11:19A May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  464'2
Change:  2'0
Bid:  464'0
Ask:  464'2
Today's High:  467'6
Today's Low:  461'0
Volume:  210,499
Open:  462'4
Settle:  462'2
Prev:  462'2
Contract High: 
Contract Low: 
Updated:  May-22-2026
11:18:00AM
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