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 460'6 463'0 464'6 463'0 464'4 3'6 7:14A May 12
CORN  Jul 26 @C6N 475'2 475'0 479'6 473'6 479'4 4'2 8:36A May 12
CORN  Sep 26 @C6U 481'6 481'2 485'6 480'2 485'6 4'0 8:36A May 12
CORN  Dec 26 @C6Z 497'6 497'4 501'6 496'4 501'6 4'0 8:36A May 12
CORN  Mar 27 @C7H 511'4 511'0 515'2 510'2 515'0 3'4 8:36A May 12
CORN  May 27 @C7K 519'0 517'4 522'2 517'4 522'0 3'0 8:36A May 12
SOYBEANS  May 26 @S6K 1199'6 1204'0 1204'4 1203'0 1203'0 3'2 7:30A May 12
SOYBEANS  Jul 26 @S6N 1213'0 1211'6 1220'2 1211'2 1220'0 7'0 8:36A May 12
SOYBEANS  Aug 26 @S6Q 1208'0 1207'2 1215'0 1206'4 1215'0 7'0 8:36A May 12
SOYBEANS  Sep 26 @S6U 1190'2 1190'0 1196'4 1189'2 1196'4 6'2 8:36A May 12
SOYBEANS  Nov 26 @S6X 1194'6 1194'0 1200'2 1193'0 1200'2 5'4 8:36A May 12
SOYBEANS  Jan 27 @S7F 1206'2 1205'2 1211'4 1204'4 1211'4 5'2 8:36A May 12
SOYBEANS  Mar 27 @S7H 1202'2 1201'0 1208'0 1201'0 1208'0 5'6 8:36A May 12
WHEAT  May 26 @W6K 622'2 632'6 632'6 629'6 629'6 7'4 3:46A May 12
WHEAT  Jul 26 @W6N 634'0 639'2 649'0 636'6 648'4 14'4 8:36A May 12
WHEAT  Sep 26 @W6U 648'6 653'2 663'2 651'2 662'4 13'6 8:36A May 12
KC HRW WHEAT  May 26 @KW6K 672'4 659'0 1'0 1:15P May 11
KC HRW WHEAT  Jul 26 @KW6N 686'2 693'0 706'2 690'6 704'6 18'4 8:36A May 12
KC HRW WHEAT  Sep 26 @KW6U 697'2 704'0 716'6 702'0 715'2 18'0 8:36A May 12
FEEDER CATTLE  May 26 @GF6K 368.400 370.050 371.250 369.650 370.250 1.850 8:36A May 12
FEEDER CATTLE  Aug 26 @GF6Q 362.300 365.000 367.500 364.900 366.100 3.800 8:36A May 12
FEEDER CATTLE  Sep 26 @GF6U 360.150 362.650 365.325 362.650 363.900 3.750 8:36A May 12
FEEDER CATTLE  Oct 26 @GF6V 357.325 362.475 362.500 360.075 360.950 3.625 8:36A May 12
FEEDER CATTLE  Nov 26 @GF6X 354.075 357.500 358.750 356.650 357.500 3.425 8:36A May 12
FEEDER CATTLE  Jan 27 @GF7F 347.675 351.425 352.800 350.475 350.475 2.800 8:34A May 12
LIVE CATTLE  Jun 26 @LE6M 249.400 251.675 253.000 251.625 252.475 3.075 8:36A May 12
LIVE CATTLE  Aug 26 @LE6Q 243.550 245.750 247.150 245.325 245.950 2.400 8:36A May 12
LIVE CATTLE  Oct 26 @LE6V 236.675 238.650 240.025 238.150 238.575 1.900 8:36A May 12
LIVE CATTLE  Dec 26 @LE6Z 235.925 237.725 239.000 237.425 237.850 1.925 8:36A May 12
LIVE CATTLE  Feb 27 @LE7G 235.975 237.875 238.975 237.525 237.950 1.975 8:36A May 12
LIVE CATTLE  Apr 27 @LE7J 235.425 237.425 238.250 237.000 237.500 2.075 8:36A May 12
LEAN HOGS  May 26 @HE6K 90.875 90.900 90.900 90.750 90.875 8:35A May 12
LEAN HOGS  Jun 26 @HE6M 100.225 100.000 100.200 99.700 100.075 - 0.150 8:36A May 12
LEAN HOGS  Jul 26 @HE6N 104.650 104.425 104.600 104.050 104.200 - 0.450 8:36A May 12
LEAN HOGS  Aug 26 @HE6Q 105.700 105.150 105.525 104.925 105.050 - 0.650 8:36A May 12
LEAN HOGS  Oct 26 @HE6V 91.775 91.375 91.625 91.025 91.225 -0.550 8:36A May 12
LEAN HOGS  Dec 26 @HE6Z 84.100 83.950 84.025 83.425 83.650 -0.450 8:36A May 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  464'4
Change:  3'6
Bid:  465'4
Ask:  466'4
Today's High:  464'6
Today's Low:  463'0
Volume:  126
Open:  463'0
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-12-2026
7:14:00AM
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