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 465'6 465'0 466'4 463'2 464'0 -1'6 8:23P May 20
CORN  Sep 26 @C6U 472'4 472'0 473'2 470'2 471'0 -1'4 8:19P May 20
CORN  Dec 26 @C6Z 489'2 488'6 490'0 486'6 487'4 -1'6 8:23P May 20
CORN  Mar 27 @C7H 503'2 502'4 503'6 501'0 501'6 -1'4 8:21P May 20
CORN  May 27 @C7K 510'6 510'6 511'2 508'4 509'0 -1'6 8:11P May 20
CORN  Jul 27 @C7N 514'6 514'2 514'2 512'4 513'0 -1'6 8:08P May 20
SOYBEANS  Jul 26 @S6N 1199'6 1199'0 1200'6 1197'6 1200'0 0'2 8:23P May 20
SOYBEANS  Aug 26 @S6Q 1199'2 1199'2 1200'0 1197'6 1200'0 0'6 8:22P May 20
SOYBEANS  Sep 26 @S6U 1185'2 1183'6 1186'0 1183'4 1185'6 0'4 8:22P May 20
SOYBEANS  Nov 26 @S6X 1193'4 1192'4 1193'6 1191'0 1193'6 0'2 8:23P May 20
SOYBEANS  Jan 27 @S7F 1205'0 1203'2 1205'4 1202'4 1205'4 0'4 8:22P May 20
SOYBEANS  Mar 27 @S7H 1203'6 1201'6 1204'0 1201'0 1204'0 0'2 8:22P May 20
SOYBEANS  May 27 @S7K 1205'4 1204'0 1205'4 1203'4 1205'4 0'0 8:22P May 20
WHEAT  Jul 26 @W6N 660'4 660'6 660'6 654'4 656'0 -4'4 8:22P May 20
WHEAT  Sep 26 @W6U 673'4 673'0 673'0 667'4 668'6 -4'6 8:22P May 20
WHEAT  Dec 26 @W6Z 692'2 692'2 692'2 686'4 687'6 -4'4 8:22P May 20
KC HRW WHEAT  Jul 26 @KW6N 698'6 700'0 700'0 690'4 691'6 -7'0 8:20P May 20
KC HRW WHEAT  Sep 26 @KW6U 709'2 708'4 708'4 701'0 702'2 -7'0 8:22P May 20
KC HRW WHEAT  Dec 26 @KW6Z 723'4 722'0 722'0 715'4 716'4 -7'0 8:10P May 20
FEEDER CATTLE  May 26 @GF6K 369.575 370.550 371.175 370.150 370.800 1.150 1:04P May 20
FEEDER CATTLE  Aug 26 @GF6Q 363.650 364.000 366.125 358.775 365.825 2.125 1:04P May 20
FEEDER CATTLE  Sep 26 @GF6U 361.000 361.175 362.750 355.925 362.650 1.625 1:04P May 20
FEEDER CATTLE  Oct 26 @GF6V 357.650 358.000 359.025 352.650 358.950 1.225 1:04P May 20
FEEDER CATTLE  Nov 26 @GF6X 354.200 354.650 355.175 349.000 355.100 0.825 1:04P May 20
FEEDER CATTLE  Jan 27 @GF7F 347.850 347.850 348.900 343.150 348.875 0.850 1:04P May 20
LIVE CATTLE  Jun 26 @LE6M 254.550 254.750 254.850 251.600 253.175 - 1.275 1:04P May 20
LIVE CATTLE  Aug 26 @LE6Q 247.250 247.425 247.425 242.725 245.175 - 1.950 1:04P May 20
LIVE CATTLE  Oct 26 @LE6V 239.300 239.250 239.375 234.075 236.825 - 2.525 1:04P May 20
LIVE CATTLE  Dec 26 @LE6Z 238.750 238.725 238.750 233.700 236.425 - 2.375 1:04P May 20
LIVE CATTLE  Feb 27 @LE7G 239.025 238.950 239.000 234.150 236.950 - 2.075 1:04P May 20
LIVE CATTLE  Apr 27 @LE7J 238.350 238.250 238.300 233.900 236.550 - 1.700 1:03P May 20
LEAN HOGS  Jun 26 @HE6M 97.925 97.650 98.225 97.125 97.200 -0.650 1:04P May 20
LEAN HOGS  Jul 26 @HE6N 102.150 101.900 102.825 101.375 102.000 - 0.175 1:04P May 20
LEAN HOGS  Aug 26 @HE6Q 102.100 102.000 102.475 100.925 101.775 - 0.275 1:04P May 20
LEAN HOGS  Oct 26 @HE6V 89.400 89.375 89.500 87.950 88.625 -0.750 1:04P May 20
LEAN HOGS  Dec 26 @HE6Z 82.250 82.150 82.275 80.775 81.350 -0.925 1:04P May 20
LEAN HOGS  Feb 27 @HE7G 85.100 85.100 85.100 83.650 84.200 -0.900 1:04P May 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  464'0
Change:  -1'6
Bid:  464'0
Ask:  464'2
Today's High:  466'4
Today's Low:  463'2
Volume:  248,291
Open:  465'0
Settle:  465'6
Prev:  465'6
Contract High: 
Contract Low: 
Updated:  May-20-2026
8:23:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN