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  Jul 26 @C6N 463'2 458'2 463'0 457'0 457'2 -6'0 6:10A May 26
CORN  Sep 26 @C6U 469'6 465'0 469'6 463'2 464'4 -5'2 6:10A May 26
CORN  Dec 26 @C6Z 486'4 480'6 487'2 480'0 481'6 -4'6 6:11A May 26
CORN  Mar 27 @C7H 500'6 495'6 501'2 494'2 496'2 -4'4 6:01A May 26
CORN  May 27 @C7K 508'0 502'2 508'4 501'4 503'4 -4'4 6:05A May 26
CORN  Jul 27 @C7N 511'6 506'6 512'0 505'4 507'6 -4'0 5:47A May 26
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1193'4 1185'0 1187'0 -9'4 6:10A May 26
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1192'6 1184'4 1185'6 -9'2 6:02A May 26
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1178'2 1170'4 1171'6 -8'4 6:00A May 26
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1186'4 1178'6 1180'2 -7'4 6:11A May 26
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1199'0 1191'2 1192'2 -7'4 6:00A May 26
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1198'4 1190'4 1192'0 -6'2 6:02A May 26
SOYBEANS  May 27 @S7K 1200'4 1196'6 1200'6 1193'6 1195'2 -5'2 5:48A May 26
WHEAT  Jul 26 @W6N 646'2 640'0 643'6 636'0 636'4 -9'6 6:10A May 26
WHEAT  Sep 26 @W6U 659'2 653'4 656'6 649'4 650'0 -9'2 6:09A May 26
WHEAT  Dec 26 @W6Z 679'0 673'0 676'4 669'4 670'0 -9'0 6:10A May 26
KC HRW WHEAT  Jul 26 @KW6N 682'0 677'0 682'6 672'2 674'6 -7'2 6:09A May 26
KC HRW WHEAT  Sep 26 @KW6U 693'2 688'0 694'0 683'6 686'2 -7'0 6:09A May 26
KC HRW WHEAT  Dec 26 @KW6Z 709'0 703'0 709'4 699'6 702'2 -6'6 6:07A May 26
FEEDER CATTLE  Aug 26 @GF6Q 356.525 353.775 355.500 344.275 350.175 - 6.675 1:04P May 22
FEEDER CATTLE  Sep 26 @GF6U 353.375 350.800 352.625 341.200 347.150 - 6.475 1:04P May 22
FEEDER CATTLE  Oct 26 @GF6V 349.625 347.000 349.225 337.900 343.800 - 6.000 1:04P May 22
FEEDER CATTLE  Nov 26 @GF6X 345.775 343.825 345.675 334.425 340.300 - 5.575 1:01P May 22
FEEDER CATTLE  Jan 27 @GF7F 339.450 336.825 339.500 328.850 334.100 - 5.500 1:00P May 22
FEEDER CATTLE  Mar 27 @GF7H 335.175 334.200 334.800 325.025 329.750 - 5.225 1:00P May 22
LIVE CATTLE  Jun 26 @LE6M 249.150 249.425 250.575 247.475 249.350 0.150 1:04P May 22
LIVE CATTLE  Aug 26 @LE6Q 239.350 239.350 240.975 236.825 239.375 0.250 1:04P May 22
LIVE CATTLE  Oct 26 @LE6V 230.950 230.975 232.050 227.575 230.775 - 0.225 1:04P May 22
LIVE CATTLE  Dec 26 @LE6Z 230.425 230.025 231.575 227.000 230.250 - 0.325 1:04P May 22
LIVE CATTLE  Feb 27 @LE7G 231.325 231.000 232.475 227.975 231.025 - 0.425 1:04P May 22
LIVE CATTLE  Apr 27 @LE7J 231.325 230.950 232.375 228.025 230.975 - 0.575 1:04P May 22
LEAN HOGS  Jun 26 @HE6M 95.125 95.600 95.850 94.975 95.850 0.625 1:04P May 22
LEAN HOGS  Jul 26 @HE6N 100.025 100.425 100.500 99.350 100.400 0.375 1:04P May 22
LEAN HOGS  Aug 26 @HE6Q 100.225 100.475 100.600 99.225 100.100 - 0.150 1:04P May 22
LEAN HOGS  Oct 26 @HE6V 87.400 87.500 87.600 86.425 87.075 -0.275 1:04P May 22
LEAN HOGS  Dec 26 @HE6Z 80.225 80.275 80.300 79.250 79.875 -0.375 1:04P May 22
LEAN HOGS  Feb 27 @HE7G 83.175 82.900 83.100 82.050 82.750 -0.475 1:04P May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  457'2
Change:  -6'0
Bid:  457'2
Ask:  457'4
Today's High:  463'0
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-26-2026
6:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 22, 2026 12:47PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN