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 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:  452'6s
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-07-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN