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
460'6
463'0
464'6
463'0
464'4
3'6
7:14A May 12
CORN
Jul 26
@C6N
475'2
475'0
479'6
473'6
479'4
4'2
8:36A May 12
CORN
Sep 26
@C6U
481'6
481'2
485'6
480'2
485'6
4'0
8:36A May 12
CORN
Dec 26
@C6Z
497'6
497'4
501'6
496'4
501'6
4'0
8:36A May 12
CORN
Mar 27
@C7H
511'4
511'0
515'2
510'2
515'0
3'4
8:36A May 12
CORN
May 27
@C7K
519'0
517'4
522'2
517'4
522'0
3'0
8:36A May 12
SOYBEANS
May 26
@S6K
1199'6
1204'0
1204'4
1203'0
1203'0
3'2
7:30A May 12
SOYBEANS
Jul 26
@S6N
1213'0
1211'6
1220'2
1211'2
1220'0
7'0
8:36A May 12
SOYBEANS
Aug 26
@S6Q
1208'0
1207'2
1215'0
1206'4
1215'0
7'0
8:36A May 12
SOYBEANS
Sep 26
@S6U
1190'2
1190'0
1196'4
1189'2
1196'4
6'2
8:36A May 12
SOYBEANS
Nov 26
@S6X
1194'6
1194'0
1200'2
1193'0
1200'2
5'4
8:36A May 12
SOYBEANS
Jan 27
@S7F
1206'2
1205'2
1211'4
1204'4
1211'4
5'2
8:36A May 12
SOYBEANS
Mar 27
@S7H
1202'2
1201'0
1208'0
1201'0
1208'0
5'6
8:36A May 12
WHEAT
May 26
@W6K
622'2
632'6
632'6
629'6
629'6
7'4
3:46A May 12
WHEAT
Jul 26
@W6N
634'0
639'2
649'0
636'6
648'4
14'4
8:36A May 12
WHEAT
Sep 26
@W6U
648'6
653'2
663'2
651'2
662'4
13'6
8:36A May 12
KC HRW WHEAT
May 26
@KW6K
672'4
659'0
1'0
1:15P May 11
KC HRW WHEAT
Jul 26
@KW6N
686'2
693'0
706'2
690'6
704'6
18'4
8:36A May 12
KC HRW WHEAT
Sep 26
@KW6U
697'2
704'0
716'6
702'0
715'2
18'0
8:36A May 12
FEEDER CATTLE
May 26
@GF6K
368.400
370.050
371.250
369.650
370.250
1.850
8:36A May 12
FEEDER CATTLE
Aug 26
@GF6Q
362.300
365.000
367.500
364.900
366.100
3.800
8:36A May 12
FEEDER CATTLE
Sep 26
@GF6U
360.150
362.650
365.325
362.650
363.900
3.750
8:36A May 12
FEEDER CATTLE
Oct 26
@GF6V
357.325
362.475
362.500
360.075
360.950
3.625
8:36A May 12
FEEDER CATTLE
Nov 26
@GF6X
354.075
357.500
358.750
356.650
357.500
3.425
8:36A May 12
FEEDER CATTLE
Jan 27
@GF7F
347.675
351.425
352.800
350.475
350.475
2.800
8:34A May 12
LIVE CATTLE
Jun 26
@LE6M
249.400
251.675
253.000
251.625
252.475
3.075
8:36A May 12
LIVE CATTLE
Aug 26
@LE6Q
243.550
245.750
247.150
245.325
245.950
2.400
8:36A May 12
LIVE CATTLE
Oct 26
@LE6V
236.675
238.650
240.025
238.150
238.575
1.900
8:36A May 12
LIVE CATTLE
Dec 26
@LE6Z
235.925
237.725
239.000
237.425
237.850
1.925
8:36A May 12
LIVE CATTLE
Feb 27
@LE7G
235.975
237.875
238.975
237.525
237.950
1.975
8:36A May 12
LIVE CATTLE
Apr 27
@LE7J
235.425
237.425
238.250
237.000
237.500
2.075
8:36A May 12
LEAN HOGS
May 26
@HE6K
90.875
90.900
90.900
90.750
90.875
8:35A May 12
LEAN HOGS
Jun 26
@HE6M
100.225
100.000
100.200
99.700
100.075
- 0.150
8:36A May 12
LEAN HOGS
Jul 26
@HE6N
104.650
104.425
104.600
104.050
104.200
- 0.450
8:36A May 12
LEAN HOGS
Aug 26
@HE6Q
105.700
105.150
105.525
104.925
105.050
- 0.650
8:36A May 12
LEAN HOGS
Oct 26
@HE6V
91.775
91.375
91.625
91.025
91.225
-0.550
8:36A May 12
LEAN HOGS
Dec 26
@HE6Z
84.100
83.950
84.025
83.425
83.650
-0.450
8:36A May 12
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
464'4
Change:
3'6
Bid:
465'4
Ask:
466'4
Today's High:
464'6
Today's Low:
463'0
Volume:
126
Open:
463'0
Settle:
460'6
Prev:
460'6
Contract High:
Contract Low:
Updated:
May-12-2026
7:14:00AM
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
.