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 465'4 463'0 463'0 463'0 463'0 -2'4 10:43P May 05
CORN  Jul 26 @C6N 480'0 478'2 479'4 476'0 476'2 -3'6 1:07A May 06
CORN  Sep 26 @C6U 485'4 483'4 484'6 481'6 482'0 -3'4 1:08A May 06
CORN  Dec 26 @C6Z 500'4 498'4 499'4 496'4 497'0 -3'4 1:07A May 06
CORN  Mar 27 @C7H 513'4 511'0 512'2 509'4 509'6 -3'6 1:07A May 06
CORN  May 27 @C7K 521'0 519'0 519'6 517'4 517'4 -3'4 1:05A May 06
SOYBEANS  May 26 @S6K 1195'6 1196'2 1196'2 1196'0 1196'0 0'2 10:06P May 05
SOYBEANS  Jul 26 @S6N 1211'4 1211'4 1214'6 1208'4 1209'4 -2'0 1:07A May 06
SOYBEANS  Aug 26 @S6Q 1205'0 1203'4 1207'6 1202'0 1202'6 -2'2 1:05A May 06
SOYBEANS  Sep 26 @S6U 1184'2 1182'6 1185'6 1180'6 1181'2 -3'0 1:08A May 06
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1190'6 1185'4 1186'0 -3'4 1:05A May 06
SOYBEANS  Jan 27 @S7F 1201'4 1198'2 1202'2 1197'4 1197'6 -3'6 1:01A May 06
SOYBEANS  Mar 27 @S7H 1197'2 1195'2 1198'2 1193'4 1194'4 -2'6 12:50A May 06
WHEAT  May 26 @W6K 616'4 614'2 614'2 612'2 612'2 -4'2 1:00A May 06
WHEAT  Jul 26 @W6N 627'6 627'2 628'2 622'0 622'6 -5'0 1:08A May 06
WHEAT  Sep 26 @W6U 643'2 643'0 643'6 637'6 638'0 -5'2 1:08A May 06
KC HRW WHEAT  May 26 @KW6K 677'2 681'6 681'6 681'6 681'6 4'4 7:00P May 05
KC HRW WHEAT  Jul 26 @KW6N 690'0 693'0 694'0 686'4 687'4 -2'4 1:08A May 06
KC HRW WHEAT  Sep 26 @KW6U 701'2 702'6 705'2 697'4 698'0 -3'2 1:06A May 06
FEEDER CATTLE  May 26 @GF6K 366.600 367.775 372.500 367.775 371.625 5.225 1:04P May 05
FEEDER CATTLE  Aug 26 @GF6Q 366.600 367.750 373.275 367.750 372.225 5.700 1:04P May 05
FEEDER CATTLE  Sep 26 @GF6U 364.800 366.675 371.500 366.200 370.225 5.575 1:04P May 05
FEEDER CATTLE  Oct 26 @GF6V 362.575 363.550 369.100 363.550 368.025 5.450 1:04P May 05
FEEDER CATTLE  Nov 26 @GF6X 359.800 361.625 366.250 361.100 364.925 5.350 1:04P May 05
FEEDER CATTLE  Jan 27 @GF7F 354.000 355.825 360.050 355.200 359.275 5.350 1:00P May 05
LIVE CATTLE  Jun 26 @LE6M 251.750 253.000 254.075 251.875 252.925 1.475 1:04P May 05
LIVE CATTLE  Aug 26 @LE6Q 246.175 247.125 248.975 246.650 248.175 2.175 1:04P May 05
LIVE CATTLE  Oct 26 @LE6V 240.450 241.550 243.875 241.325 243.100 2.775 1:04P May 05
LIVE CATTLE  Dec 26 @LE6Z 239.875 240.600 243.300 240.600 242.675 2.925 1:04P May 05
LIVE CATTLE  Feb 27 @LE7G 240.000 241.275 243.275 240.750 242.750 2.900 1:04P May 05
LIVE CATTLE  Apr 27 @LE7J 239.450 240.625 242.625 240.150 242.250 2.850 1:04P May 05
LEAN HOGS  May 26 @HE6K 91.625 91.650 92.950 91.575 92.925 1.175 1:04P May 05
LEAN HOGS  Jun 26 @HE6M 99.750 99.925 101.450 99.475 101.400 1.675 1:04P May 05
LEAN HOGS  Jul 26 @HE6N 101.825 102.000 103.575 101.675 103.475 1.700 1:04P May 05
LEAN HOGS  Aug 26 @HE6Q 102.400 102.400 104.275 102.300 104.200 1.800 1:04P May 05
LEAN HOGS  Oct 26 @HE6V 88.450 88.525 90.275 88.375 90.175 1.750 1:04P May 05
LEAN HOGS  Dec 26 @HE6Z 81.275 81.325 83.125 81.150 82.850 1.750 1:04P May 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  463'0
Change:  -2'4
Bid:  461'4
Ask:  462'2
Today's High:  463'0
Today's Low:  463'0
Volume:  1,417
Open:  463'0
Settle:  465'4
Prev:  465'4
Contract High: 
Contract Low: 
Updated:  May-05-2026
10:43:00PM
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