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 462'2 462'4 465'2 461'0 465'0 2'6 4:35A May 22
CORN  Sep 26 @C6U 468'4 468'4 471'4 467'2 471'2 2'6 4:35A May 22
CORN  Dec 26 @C6Z 485'0 485'0 488'2 484'0 488'0 3'0 4:35A May 22
CORN  Mar 27 @C7H 499'2 499'0 502'2 498'0 502'0 2'6 4:36A May 22
CORN  May 27 @C7K 506'6 506'4 509'4 505'4 509'2 2'4 4:36A May 22
CORN  Jul 27 @C7N 510'6 510'6 512'4 509'4 512'0 1'2 2:43A May 22
SOYBEANS  Jul 26 @S6N 1194'2 1193'6 1200'0 1190'4 1199'4 5'2 4:35A May 22
SOYBEANS  Aug 26 @S6Q 1193'4 1192'6 1199'4 1190'0 1198'0 4'4 4:36A May 22
SOYBEANS  Sep 26 @S6U 1179'2 1177'4 1185'2 1176'4 1184'0 4'6 4:36A May 22
SOYBEANS  Nov 26 @S6X 1186'6 1186'2 1193'0 1184'0 1192'2 5'4 4:35A May 22
SOYBEANS  Jan 27 @S7F 1198'6 1198'0 1204'6 1196'2 1203'4 4'6 4:36A May 22
SOYBEANS  Mar 27 @S7H 1197'2 1196'0 1203'2 1195'0 1202'6 5'4 4:34A May 22
SOYBEANS  May 27 @S7K 1199'4 1199'0 1205'0 1198'4 1205'0 5'4 4:10A May 22
WHEAT  Jul 26 @W6N 647'4 650'0 651'0 643'0 648'2 0'6 4:36A May 22
WHEAT  Sep 26 @W6U 661'0 663'0 664'2 656'4 662'0 1'0 4:34A May 22
WHEAT  Dec 26 @W6Z 680'6 683'0 684'0 676'6 682'0 1'2 4:32A May 22
KC HRW WHEAT  Jul 26 @KW6N 687'0 687'4 689'6 681'2 688'6 1'6 4:36A May 22
KC HRW WHEAT  Sep 26 @KW6U 697'6 700'0 700'4 692'4 699'4 1'6 4:36A May 22
KC HRW WHEAT  Dec 26 @KW6Z 713'2 711'4 716'0 708'4 715'4 2'2 4:29A May 22
FEEDER CATTLE  May 26 @GF6K 370.725 370.475 370.500 368.100 369.125 - 1.600 12:00P May 21
FEEDER CATTLE  Aug 26 @GF6Q 365.775 365.600 365.750 356.525 356.525 - 9.250 1:04P May 21
FEEDER CATTLE  Sep 26 @GF6U 362.625 362.425 362.425 353.375 353.375 - 9.250 1:00P May 21
FEEDER CATTLE  Oct 26 @GF6V 358.875 357.750 358.350 349.625 349.625 - 9.250 1:04P May 21
FEEDER CATTLE  Nov 26 @GF6X 355.025 355.025 355.400 345.775 345.775 - 9.250 1:03P May 21
FEEDER CATTLE  Jan 27 @GF7F 348.700 347.225 347.250 339.450 339.450 - 9.250 1:00P May 21
LIVE CATTLE  Jun 26 @LE6M 253.275 253.375 253.475 248.800 249.950 - 4.125 1:04P May 21
LIVE CATTLE  Aug 26 @LE6Q 245.300 245.500 245.500 238.750 240.150 - 5.950 1:04P May 21
LIVE CATTLE  Oct 26 @LE6V 236.775 237.000 237.000 230.225 231.550 - 5.825 1:04P May 21
LIVE CATTLE  Dec 26 @LE6Z 236.375 236.500 236.650 229.925 231.050 - 5.950 1:04P May 21
LIVE CATTLE  Feb 27 @LE7G 236.950 237.000 237.025 230.775 231.800 - 5.625 1:04P May 21
LIVE CATTLE  Apr 27 @LE7J 236.650 236.550 236.625 230.850 231.750 - 5.325 1:04P May 21
LEAN HOGS  Jun 26 @HE6M 97.275 97.100 97.200 94.775 95.250 -2.150 1:04P May 21
LEAN HOGS  Jul 26 @HE6N 101.975 101.975 102.150 99.500 100.150 - 1.950 1:04P May 21
LEAN HOGS  Aug 26 @HE6Q 101.825 101.800 101.900 99.625 100.400 - 1.600 1:04P May 21
LEAN HOGS  Oct 26 @HE6V 88.650 88.650 88.800 86.750 87.575 -1.250 1:04P May 21
LEAN HOGS  Dec 26 @HE6Z 81.325 81.500 81.500 79.600 80.375 -1.100 1:04P May 21
LEAN HOGS  Feb 27 @HE7G 84.200 84.250 84.250 82.550 83.225 -1.025 1:04P May 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'0
Change:  2'6
Bid:  465'0
Ask:  465'2
Today's High:  465'2
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
4:35:00AM
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