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 467'2 466'6 0'0 1:15P May 12
CORN  Jul 26 @C6N 480'0 478'2 481'6 477'4 481'0 1'0 4:57A May 13
CORN  Sep 26 @C6U 486'2 484'4 488'0 484'0 487'2 1'0 4:53A May 13
CORN  Dec 26 @C6Z 502'0 500'2 504'0 500'0 503'2 1'2 4:54A May 13
CORN  Mar 27 @C7H 515'2 513'2 517'2 513'2 516'2 1'0 4:53A May 13
CORN  May 27 @C7K 522'2 520'4 524'0 520'2 523'6 1'4 4:52A May 13
SOYBEANS  May 26 @S6K 1213'4 1213'6 1218'6 1209'4 1218'6 5'2 4:28A May 13
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1230'4 1222'0 1229'4 2'6 4:57A May 13
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1225'4 1217'6 1223'6 2'0 4:53A May 13
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1205'6 1199'0 1204'6 3'0 4:51A May 13
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1209'4 1202'0 1208'2 3'2 4:55A May 13
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1220'6 1213'6 1219'4 3'2 4:53A May 13
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1216'6 1209'6 1215'6 3'0 4:51A May 13
WHEAT  May 26 @W6K 665'0 666'2 666'2 659'0 659'0 -6'0 3:10A May 13
WHEAT  Jul 26 @W6N 679'0 679'4 682'2 667'0 676'0 -3'0 4:55A May 13
WHEAT  Sep 26 @W6U 691'4 691'4 693'6 679'0 687'2 -4'2 4:55A May 13
KC HRW WHEAT  May 26 @KW6K 673'4 659'0 47'0 1:15P May 12
KC HRW WHEAT  Jul 26 @KW6N 731'2 738'0 743'4 728'0 743'2 12'0 4:57A May 13
KC HRW WHEAT  Sep 26 @KW6U 742'2 746'4 751'2 737'6 751'0 8'6 4:55A May 13
FEEDER CATTLE  May 26 @GF6K 368.400 370.050 371.250 365.600 365.800 - 2.500 1:04P May 12
FEEDER CATTLE  Aug 26 @GF6Q 362.300 365.000 367.500 355.900 356.000 - 5.750 1:04P May 12
FEEDER CATTLE  Sep 26 @GF6U 360.150 362.650 365.325 353.275 353.400 - 6.275 1:04P May 12
FEEDER CATTLE  Oct 26 @GF6V 357.325 362.475 362.500 350.075 350.200 - 6.600 1:04P May 12
FEEDER CATTLE  Nov 26 @GF6X 354.075 357.500 358.750 346.500 346.500 - 6.875 1:04P May 12
FEEDER CATTLE  Jan 27 @GF7F 347.675 351.425 352.800 340.075 340.075 - 7.150 1:04P May 12
LIVE CATTLE  Jun 26 @LE6M 249.400 251.675 253.000 247.500 247.600 - 1.700 1:04P May 12
LIVE CATTLE  Aug 26 @LE6Q 243.550 245.750 247.150 240.750 240.850 - 2.475 1:04P May 12
LIVE CATTLE  Oct 26 @LE6V 236.675 238.650 240.025 233.600 233.725 - 2.800 1:04P May 12
LIVE CATTLE  Dec 26 @LE6Z 235.925 237.725 239.000 233.150 233.300 - 2.475 1:04P May 12
LIVE CATTLE  Feb 27 @LE7G 235.975 237.875 238.975 233.275 233.375 - 2.400 1:04P May 12
LIVE CATTLE  Apr 27 @LE7J 235.425 237.425 238.250 232.800 232.800 - 2.400 1:03P May 12
LEAN HOGS  May 26 @HE6K 90.875 90.900 91.000 90.725 90.975 0.050 1:04P May 12
LEAN HOGS  Jun 26 @HE6M 100.225 100.000 100.200 98.350 98.450 - 1.800 1:04P May 12
LEAN HOGS  Jul 26 @HE6N 104.650 104.425 104.600 102.750 102.925 - 1.700 1:04P May 12
LEAN HOGS  Aug 26 @HE6Q 105.700 105.150 105.525 103.800 104.000 - 1.725 1:04P May 12
LEAN HOGS  Oct 26 @HE6V 91.775 91.375 91.625 90.225 90.475 -1.400 1:04P May 12
LEAN HOGS  Dec 26 @HE6Z 84.100 83.950 84.025 82.950 83.125 -0.975 1:04P May 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'6
Change:  0'0
Bid:  466'2
Ask:  468'0
Today's High: 
Today's Low: 
Volume:  413
Open: 
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-12-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN