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 452'6 454'0 454'0 454'0 454'0 1'2 12:05A May 08
CORN  Jul 26 @C6N 467'4 466'6 468'2 465'6 466'2 -1'2 5:28A May 08
CORN  Sep 26 @C6U 474'2 473'0 474'4 472'2 472'6 -1'4 5:28A May 08
CORN  Dec 26 @C6Z 489'4 488'4 490'0 487'4 488'0 -1'4 5:26A May 08
CORN  Mar 27 @C7H 502'6 501'4 503'2 500'6 501'4 -1'2 5:28A May 08
CORN  May 27 @C7K 510'0 509'4 510'4 508'2 508'6 -1'2 5:28A May 08
SOYBEANS  May 26 @S6K 1177'0 1177'4 0'0 1:15P May 07
SOYBEANS  Jul 26 @S6N 1192'2 1195'2 1196'4 1189'4 1191'4 -0'6 5:30A May 08
SOYBEANS  Aug 26 @S6Q 1186'6 1189'2 1190'4 1184'2 1185'4 -1'2 5:27A May 08
SOYBEANS  Sep 26 @S6U 1167'0 1170'0 1170'2 1165'6 1166'6 -0'2 5:27A May 08
SOYBEANS  Nov 26 @S6X 1173'4 1175'4 1177'2 1172'4 1174'0 0'4 5:29A May 08
SOYBEANS  Jan 27 @S7F 1185'4 1187'4 1189'0 1185'0 1186'2 0'6 5:29A May 08
SOYBEANS  Mar 27 @S7H 1183'2 1184'4 1187'0 1183'2 1185'0 1'6 5:29A May 08
WHEAT  May 26 @W6K 601'6 595'2 0'0 1:15P May 07
WHEAT  Jul 26 @W6N 612'2 613'2 616'0 608'4 612'0 -0'2 5:30A May 08
WHEAT  Sep 26 @W6U 627'2 628'0 631'0 623'6 627'0 -0'2 5:29A May 08
KC HRW WHEAT  May 26 @KW6K 675'6 657'4 657'4 653'4 653'4 -21'0 1:15P May 07
KC HRW WHEAT  Jul 26 @KW6N 667'2 668'6 672'4 664'4 668'0 0'6 5:28A May 08
KC HRW WHEAT  Sep 26 @KW6U 678'6 679'6 683'6 675'6 679'0 0'2 5:28A May 08
FEEDER CATTLE  May 26 @GF6K 372.400 372.025 372.025 365.000 366.650 - 6.075 1:04P May 07
FEEDER CATTLE  Aug 26 @GF6Q 373.050 372.575 372.675 364.975 366.675 - 6.875 1:04P May 07
FEEDER CATTLE  Sep 26 @GF6U 371.300 370.625 370.625 363.325 365.100 - 6.650 1:04P May 07
FEEDER CATTLE  Oct 26 @GF6V 368.850 368.400 368.400 361.000 362.775 - 6.525 1:04P May 07
FEEDER CATTLE  Nov 26 @GF6X 365.875 365.350 365.375 358.050 359.700 - 6.500 1:03P May 07
FEEDER CATTLE  Jan 27 @GF7F 359.875 359.275 359.275 352.325 353.400 - 6.575 1:00P May 07
LIVE CATTLE  Jun 26 @LE6M 253.475 253.250 253.450 246.925 250.450 - 3.425 1:04P May 07
LIVE CATTLE  Aug 26 @LE6Q 248.900 248.625 248.625 242.125 246.300 - 3.000 1:04P May 07
LIVE CATTLE  Oct 26 @LE6V 243.725 243.400 243.425 237.025 240.400 - 3.750 1:04P May 07
LIVE CATTLE  Dec 26 @LE6Z 243.050 242.650 242.850 236.700 239.450 - 3.850 1:04P May 07
LIVE CATTLE  Feb 27 @LE7G 242.900 242.600 242.725 237.075 239.175 - 3.925 1:04P May 07
LIVE CATTLE  Apr 27 @LE7J 242.075 241.775 241.775 236.500 238.550 - 3.800 1:04P May 07
LEAN HOGS  May 26 @HE6K 91.700 91.500 92.125 91.075 91.400 -0.200 1:04P May 07
LEAN HOGS  Jun 26 @HE6M 99.700 99.600 100.650 98.900 99.300 - 0.325 1:04P May 07
LEAN HOGS  Jul 26 @HE6N 102.250 102.175 103.175 101.350 103.125 0.700 1:04P May 07
LEAN HOGS  Aug 26 @HE6Q 103.300 103.250 104.275 102.425 104.225 0.800 1:04P May 07
LEAN HOGS  Oct 26 @HE6V 89.500 89.525 89.950 88.675 89.800 0.275 1:04P May 07
LEAN HOGS  Dec 26 @HE6Z 82.275 82.450 82.675 81.400 82.450 0.225 1:04P May 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'0
Change:  1'2
Bid:  452'0
Ask:  452'6
Today's High:  454'0
Today's Low:  454'0
Volume:  730
Open:  454'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
12:05:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM 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