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
452'6
453'0
453'2
446'6
452'6
0'0
1:15P May 07
CORN
Jul 26
@C6N
468'4
468'2
469'6
461'0
467'2
-1'0
1:19P May 07
CORN
Sep 26
@C6U
475'0
474'6
476'2
467'6
473'2
-0'6
1:19P May 07
CORN
Dec 26
@C6Z
490'0
489'6
491'4
483'0
488'4
-0'4
1:19P May 07
CORN
Mar 27
@C7H
503'2
502'6
504'2
496'6
502'2
-0'4
1:19P May 07
CORN
May 27
@C7K
510'6
510'0
511'6
504'2
509'2
-0'6
1:19P May 07
SOYBEANS
May 26
@S6K
1179'0
1176'0
1178'4
1167'4
1177'4
-2'0
1:15P May 07
SOYBEANS
Jul 26
@S6N
1194'6
1195'0
1196'6
1182'4
1191'0
-2'4
1:19P May 07
SOYBEANS
Aug 26
@S6Q
1189'0
1188'2
1191'2
1177'0
1185'0
-2'2
1:19P May 07
SOYBEANS
Sep 26
@S6U
1169'0
1168'4
1171'2
1157'4
1165'2
-2'0
1:19P May 07
SOYBEANS
Nov 26
@S6X
1175'4
1175'0
1178'2
1164'6
1171'6
-2'0
1:19P May 07
SOYBEANS
Jan 27
@S7F
1187'4
1186'0
1190'2
1177'2
1183'4
-2'0
1:19P May 07
SOYBEANS
Mar 27
@S7H
1184'2
1183'2
1187'0
1174'6
1181'4
-1'0
1:19P May 07
WHEAT
May 26
@W6K
606'0
597'2
602'2
595'2
595'2
-4'2
1:15P May 07
WHEAT
Jul 26
@W6N
617'2
617'4
618'6
605'2
613'0
-5'0
1:19P May 07
WHEAT
Sep 26
@W6U
632'6
633'0
634'0
620'4
628'0
-5'4
1:19P May 07
KC HRW WHEAT
May 26
@KW6K
675'6
657'4
657'4
653'4
653'4
-21'0
1:15P May 07
KC HRW WHEAT
Jul 26
@KW6N
687'0
689'0
691'6
664'0
667'2
-19'6
1:19P May 07
KC HRW WHEAT
Sep 26
@KW6U
698'4
701'4
703'0
675'2
678'4
-19'6
1:19P May 07
FEEDER CATTLE
May 26
@GF6K
372.400
372.025
372.025
365.000
366.650
- 6.075
1:04P May 07
FEEDER CATTLE
Aug 26
@GF6Q
373.050
372.575
372.675
364.975
366.675
- 6.875
1:04P May 07
FEEDER CATTLE
Sep 26
@GF6U
371.300
370.625
370.625
363.325
365.100
- 6.650
1:04P May 07
FEEDER CATTLE
Oct 26
@GF6V
368.850
368.400
368.400
361.000
362.775
- 6.525
1:04P May 07
FEEDER CATTLE
Nov 26
@GF6X
365.875
365.350
365.375
358.050
359.700
- 6.500
1:03P May 07
FEEDER CATTLE
Jan 27
@GF7F
359.875
359.275
359.275
352.325
353.400
- 6.575
1:00P May 07
LIVE CATTLE
Jun 26
@LE6M
253.475
253.250
253.450
246.925
250.450
- 3.425
1:04P May 07
LIVE CATTLE
Aug 26
@LE6Q
248.900
248.625
248.625
242.125
246.300
- 3.000
1:04P May 07
LIVE CATTLE
Oct 26
@LE6V
243.725
243.400
243.425
237.025
240.400
- 3.750
1:04P May 07
LIVE CATTLE
Dec 26
@LE6Z
243.050
242.650
242.850
236.700
239.450
- 3.850
1:04P May 07
LIVE CATTLE
Feb 27
@LE7G
242.900
242.600
242.725
237.075
239.175
- 3.925
1:04P May 07
LIVE CATTLE
Apr 27
@LE7J
242.075
241.775
241.775
236.500
238.550
- 3.800
1:04P May 07
LEAN HOGS
May 26
@HE6K
91.700
91.500
92.125
91.075
91.400
-0.200
1:04P May 07
LEAN HOGS
Jun 26
@HE6M
99.700
99.600
100.650
98.900
99.300
- 0.325
1:04P May 07
LEAN HOGS
Jul 26
@HE6N
102.250
102.175
103.175
101.350
103.125
0.700
1:04P May 07
LEAN HOGS
Aug 26
@HE6Q
103.300
103.250
104.275
102.425
104.225
0.800
1:04P May 07
LEAN HOGS
Oct 26
@HE6V
89.500
89.525
89.950
88.675
89.800
0.275
1:04P May 07
LEAN HOGS
Dec 26
@HE6Z
82.275
82.450
82.675
81.400
82.450
0.225
1:04P May 07
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
452'6
Change:
0'0
Bid:
445'0
Ask:
474'0
Today's High:
453'2
Today's Low:
446'6
Volume:
730
Open:
453'0
Settle:
452'6
s
Prev:
452'6
Contract High:
Contract Low:
Updated:
May-07-2026
1:15:00PM
Delay Time:
10 Minutes
DTN 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
.