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
Jul 26
@C6N
462'2
462'4
467'6
461'0
464'2
2'0
11:18A May 22
CORN
Sep 26
@C6U
468'4
468'4
474'0
467'2
470'4
2'0
11:19A May 22
CORN
Dec 26
@C6Z
485'0
485'0
490'2
484'0
487'2
2'2
11:19A May 22
CORN
Mar 27
@C7H
499'2
499'0
504'2
498'0
501'2
2'0
11:19A May 22
CORN
May 27
@C7K
506'6
506'4
511'2
505'4
508'4
1'6
11:19A May 22
CORN
Jul 27
@C7N
510'6
510'6
515'0
509'4
512'2
1'4
11:16A May 22
SOYBEANS
Jul 26
@S6N
1194'2
1193'6
1201'4
1190'4
1198'4
4'2
11:19A May 22
SOYBEANS
Aug 26
@S6Q
1193'4
1192'6
1200'4
1190'0
1197'4
4'0
11:19A May 22
SOYBEANS
Sep 26
@S6U
1179'2
1177'4
1186'2
1176'4
1182'4
3'2
11:18A May 22
SOYBEANS
Nov 26
@S6X
1186'6
1186'2
1193'4
1184'0
1189'4
2'6
11:19A May 22
SOYBEANS
Jan 27
@S7F
1198'6
1198'0
1205'4
1196'2
1201'2
2'4
11:19A May 22
SOYBEANS
Mar 27
@S7H
1197'2
1196'0
1204'0
1195'0
1200'0
2'6
11:19A May 22
SOYBEANS
May 27
@S7K
1199'4
1199'0
1206'0
1198'4
1201'6
2'2
11:16A May 22
WHEAT
Jul 26
@W6N
647'4
650'0
654'0
643'0
645'6
-1'6
11:20A May 22
WHEAT
Sep 26
@W6U
661'0
663'0
667'0
656'4
659'0
-2'0
11:20A May 22
WHEAT
Dec 26
@W6Z
680'6
683'0
686'4
676'6
678'6
-2'0
11:20A May 22
KC HRW WHEAT
Jul 26
@KW6N
687'0
687'4
693'0
680'0
680'4
-6'4
11:20A May 22
KC HRW WHEAT
Sep 26
@KW6U
697'6
700'0
703'2
691'4
691'6
-6'0
11:19A May 22
KC HRW WHEAT
Dec 26
@KW6Z
713'2
711'4
719'0
707'2
707'4
-5'6
11:20A May 22
FEEDER CATTLE
Aug 26
@GF6Q
356.525
353.775
355.500
344.275
345.350
-11.175
11:19A May 22
FEEDER CATTLE
Sep 26
@GF6U
353.375
350.800
352.625
341.200
342.525
-10.850
11:19A May 22
FEEDER CATTLE
Oct 26
@GF6V
349.625
347.000
349.225
337.900
339.275
-10.350
11:17A May 22
FEEDER CATTLE
Nov 26
@GF6X
345.775
343.825
345.675
334.425
335.900
- 9.875
11:19A May 22
FEEDER CATTLE
Jan 27
@GF7F
339.450
336.825
339.500
328.850
329.950
- 9.500
11:19A May 22
FEEDER CATTLE
Mar 27
@GF7H
335.175
334.200
334.800
325.025
325.975
- 9.200
11:19A May 22
LIVE CATTLE
Jun 26
@LE6M
249.150
249.425
250.575
247.475
248.350
- 0.800
11:19A May 22
LIVE CATTLE
Aug 26
@LE6Q
239.350
239.350
240.975
236.825
237.675
- 1.675
11:19A May 22
LIVE CATTLE
Oct 26
@LE6V
230.950
230.975
232.050
227.575
228.500
- 2.450
11:19A May 22
LIVE CATTLE
Dec 26
@LE6Z
230.425
230.025
231.575
227.000
227.825
- 2.600
11:19A May 22
LIVE CATTLE
Feb 27
@LE7G
231.325
231.000
232.475
227.975
228.775
- 2.550
11:19A May 22
LIVE CATTLE
Apr 27
@LE7J
231.325
230.950
232.375
228.025
228.675
- 2.650
11:18A May 22
LEAN HOGS
Jun 26
@HE6M
95.125
95.600
95.750
94.975
95.250
0.125
11:19A May 22
LEAN HOGS
Jul 26
@HE6N
100.025
100.425
100.425
99.350
99.450
- 0.575
11:19A May 22
LEAN HOGS
Aug 26
@HE6Q
100.225
100.475
100.600
99.225
99.275
- 0.950
11:19A May 22
LEAN HOGS
Oct 26
@HE6V
87.400
87.500
87.600
86.425
86.475
-0.925
11:19A May 22
LEAN HOGS
Dec 26
@HE6Z
80.225
80.275
80.300
79.250
79.300
-0.925
11:19A May 22
LEAN HOGS
Feb 27
@HE7G
83.175
82.900
83.100
82.050
82.200
-0.975
11:19A May 22
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:
CBOT
Last Trade:
464'2
Change:
2'0
Bid:
464'0
Ask:
464'2
Today's High:
467'6
Today's Low:
461'0
Volume:
210,499
Open:
462'4
Settle:
462'2
Prev:
462'2
Contract High:
Contract Low:
Updated:
May-22-2026
11:18:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Lower
Editorial Staff
–
Posted at Friday, May 15, 2026 11:33AM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.