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 460'6 463'0 467'6 463'0 466'6 6'4 1:15P May 12
CORN  Jul 26 @C6N 475'2 475'0 481'6 472'6 478'6 4'6 1:19P May 12
CORN  Sep 26 @C6U 481'6 481'2 487'4 478'4 485'0 4'4 1:19P May 12
CORN  Dec 26 @C6Z 497'6 497'4 503'2 493'6 501'0 4'2 1:19P May 12
CORN  Mar 27 @C7H 511'4 511'0 516'2 507'2 514'2 3'6 1:19P May 12
CORN  May 27 @C7K 519'0 517'4 523'2 514'6 521'4 3'2 1:18P May 12
SOYBEANS  May 26 @S6K 1199'6 1204'0 1212'6 1203'0 1212'6 13'6 1:15P May 12
SOYBEANS  Jul 26 @S6N 1213'0 1211'6 1232'6 1211'2 1225'2 13'6 1:19P May 12
SOYBEANS  Aug 26 @S6Q 1208'0 1207'2 1225'6 1206'4 1219'4 13'6 1:19P May 12
SOYBEANS  Sep 26 @S6U 1190'2 1190'0 1205'6 1189'2 1200'2 11'4 1:19P May 12
SOYBEANS  Nov 26 @S6X 1194'6 1194'0 1210'0 1193'0 1203'6 10'2 1:19P May 12
SOYBEANS  Jan 27 @S7F 1206'2 1205'2 1221'2 1204'4 1215'0 10'0 1:19P May 12
SOYBEANS  Mar 27 @S7H 1202'2 1201'0 1216'6 1201'0 1211'0 10'4 1:19P May 12
WHEAT  May 26 @W6K 622'2 632'6 632'6 629'6 629'6 42'6 1:15P May 12
WHEAT  Jul 26 @W6N 634'0 639'2 679'0 636'6 679'0 45'0 1:19P May 12
WHEAT  Sep 26 @W6U 648'6 653'2 692'0 651'2 691'0 42'6 1:19P May 12
KC HRW WHEAT  May 26 @KW6K 673'4 659'0 47'0 1:15P May 12
KC HRW WHEAT  Jul 26 @KW6N 686'2 693'0 731'2 690'6 731'2 45'0 1:19P May 12
KC HRW WHEAT  Sep 26 @KW6U 697'2 704'0 742'2 702'0 742'2 45'0 1:19P May 12
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:  6'4
Bid:  442'0
Ask:  475'0
Today's High:  467'6
Today's Low:  463'0
Volume:  413
Open:  463'0
Settle:  467'2s
Prev:  460'6
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