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 467'2 467'2 470'6 467'2 470'4 3'2 10:32A May 13
CORN  Jul 26 @C6N 480'0 478'2 484'4 477'4 482'4 2'4 11:36A May 13
CORN  Sep 26 @C6U 486'2 484'4 491'2 484'0 488'6 2'4 11:35A May 13
CORN  Dec 26 @C6Z 502'0 500'2 506'4 500'0 504'2 2'2 11:36A May 13
CORN  Mar 27 @C7H 515'2 513'2 519'4 513'2 517'0 1'6 11:36A May 13
CORN  May 27 @C7K 522'2 520'4 526'2 520'2 523'6 1'4 11:32A May 13
SOYBEANS  May 26 @S6K 1213'4 1213'6 1220'0 1209'4 1215'0 1'4 10:46A May 13
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1235'0 1222'0 1232'6 6'0 11:36A May 13
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1229'4 1217'6 1227'4 5'6 11:36A May 13
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1209'4 1199'0 1207'2 5'4 11:36A May 13
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1214'0 1202'0 1211'6 6'6 11:36A May 13
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1225'2 1213'6 1223'0 6'6 11:35A May 13
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1221'0 1209'6 1219'2 6'4 11:36A May 13
WHEAT  May 26 @W6K 665'0 666'2 670'6 659'0 668'6 3'6 11:00A May 13
WHEAT  Jul 26 @W6N 679'0 679'4 683'2 667'0 677'4 -1'4 11:35A May 13
WHEAT  Sep 26 @W6U 691'4 691'4 695'2 679'0 689'2 -2'2 11:35A May 13
KC HRW WHEAT  May 26 @KW6K 673'4 659'0 47'0 1:15P May 12
KC HRW WHEAT  Jul 26 @KW6N 731'2 738'0 750'0 723'2 728'2 -3'0 11:35A May 13
KC HRW WHEAT  Sep 26 @KW6U 742'2 746'4 758'0 733'4 738'0 -4'2 11:35A May 13
FEEDER CATTLE  May 26 @GF6K 365.900 367.200 368.225 364.775 367.450 1.550 11:34A May 13
FEEDER CATTLE  Aug 26 @GF6Q 356.550 357.775 361.325 351.975 360.825 4.275 11:36A May 13
FEEDER CATTLE  Sep 26 @GF6U 353.875 354.550 358.500 349.475 357.925 4.050 11:36A May 13
FEEDER CATTLE  Oct 26 @GF6V 350.725 351.725 355.000 346.700 354.650 3.925 11:36A May 13
FEEDER CATTLE  Nov 26 @GF6X 347.200 348.100 351.425 343.275 351.125 3.925 11:35A May 13
FEEDER CATTLE  Jan 27 @GF7F 340.525 341.300 345.075 336.550 344.400 3.875 11:35A May 13
LIVE CATTLE  Jun 26 @LE6M 247.700 248.800 252.500 248.050 252.100 4.400 11:36A May 13
LIVE CATTLE  Aug 26 @LE6Q 241.075 242.100 246.600 240.525 246.375 5.300 11:36A May 13
LIVE CATTLE  Oct 26 @LE6V 233.875 234.875 238.450 232.800 238.325 4.450 11:35A May 13
LIVE CATTLE  Dec 26 @LE6Z 233.450 234.450 237.525 232.375 237.300 3.850 11:36A May 13
LIVE CATTLE  Feb 27 @LE7G 233.575 234.575 237.150 232.425 236.900 3.325 11:35A May 13
LIVE CATTLE  Apr 27 @LE7J 233.025 233.975 236.400 231.950 236.175 3.150 11:35A May 13
LEAN HOGS  May 26 @HE6K 90.925 90.750 90.950 90.675 90.775 -0.150 11:00A May 13
LEAN HOGS  Jun 26 @HE6M 98.425 98.675 101.850 98.650 101.575 3.150 11:36A May 13
LEAN HOGS  Jul 26 @HE6N 102.950 103.075 106.225 102.775 106.100 3.150 11:36A May 13
LEAN HOGS  Aug 26 @HE6Q 103.975 104.150 106.925 103.675 106.825 2.850 11:36A May 13
LEAN HOGS  Oct 26 @HE6V 90.375 90.525 92.500 90.025 92.400 2.025 11:36A May 13
LEAN HOGS  Dec 26 @HE6Z 83.125 83.150 84.625 82.750 84.525 1.400 11:36A May 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  470'4
Change:  3'2
Bid:  468'0
Ask:  469'6
Today's High:  470'6
Today's Low:  467'2
Volume:  413
Open:  467'2
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-13-2026
10:32:00AM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN