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
453'0
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
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
.