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 452'6 453'0 453'0 450'2 450'2 -2'4 2:07A May 07
CORN  Jul 26 @C6N 468'4 468'2 469'6 463'6 466'4 -2'0 4:15A May 07
CORN  Sep 26 @C6U 475'0 474'6 476'2 470'2 473'0 -2'0 4:10A May 07
CORN  Dec 26 @C6Z 490'0 489'6 491'4 485'0 487'4 -2'4 4:14A May 07
CORN  Mar 27 @C7H 503'2 502'6 504'2 498'6 501'0 -2'2 4:11A May 07
CORN  May 27 @C7K 510'6 510'0 511'6 506'0 508'2 -2'4 4:07A May 07
SOYBEANS  May 26 @S6K 1179'0 1176'0 1177'2 1172'6 1176'2 -2'6 3:21A May 07
SOYBEANS  Jul 26 @S6N 1194'6 1195'0 1196'6 1186'6 1192'6 -2'0 4:16A May 07
SOYBEANS  Aug 26 @S6Q 1189'0 1188'2 1191'2 1181'4 1186'6 -2'2 4:09A May 07
SOYBEANS  Sep 26 @S6U 1169'0 1168'4 1171'2 1161'4 1166'6 -2'2 4:13A May 07
SOYBEANS  Nov 26 @S6X 1175'4 1175'0 1178'2 1167'6 1173'0 -2'4 4:15A May 07
SOYBEANS  Jan 27 @S7F 1187'4 1186'0 1190'2 1179'6 1184'4 -3'0 4:06A May 07
SOYBEANS  Mar 27 @S7H 1184'2 1183'2 1187'0 1177'4 1181'4 -2'6 4:13A May 07
WHEAT  May 26 @W6K 606'0 597'2 597'2 597'2 597'2 -8'6 2:15A May 07
WHEAT  Jul 26 @W6N 617'2 617'4 618'6 607'4 612'6 -4'4 4:15A May 07
WHEAT  Sep 26 @W6U 632'6 633'0 634'0 623'0 628'0 -4'6 4:15A May 07
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 687'0 689'0 691'6 676'2 680'2 -6'6 4:15A May 07
KC HRW WHEAT  Sep 26 @KW6U 698'4 701'4 703'0 688'0 692'0 -6'4 4:14A May 07
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:  450'2
Change:  -2'4
Bid:  452'0
Ask:  453'0
Today's High:  453'0
Today's Low:  450'2
Volume:  1,311
Open:  453'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-07-2026
2:07:00AM
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