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 475'2 475'6 477'0 469'4 470'2 -5'0 7:13A May 20
CORN  Sep 26 @C6U 481'4 481'6 483'0 476'0 476'2 -5'2 7:12A May 20
CORN  Dec 26 @C6Z 497'6 498'2 499'4 492'4 492'6 -5'0 7:12A May 20
CORN  Mar 27 @C7H 511'2 511'4 513'0 506'4 506'4 -4'6 7:12A May 20
CORN  May 27 @C7K 518'4 518'4 520'0 513'6 513'6 -4'6 7:12A May 20
CORN  Jul 27 @C7N 521'6 522'6 522'6 517'2 517'2 -4'4 7:12A May 20
SOYBEANS  Jul 26 @S6N 1209'4 1210'0 1212'0 1201'2 1203'2 -6'2 7:12A May 20
SOYBEANS  Aug 26 @S6Q 1209'6 1210'0 1212'0 1201'6 1202'2 -7'4 7:11A May 20
SOYBEANS  Sep 26 @S6U 1197'2 1197'2 1199'0 1189'2 1189'6 -7'4 7:11A May 20
SOYBEANS  Nov 26 @S6X 1203'0 1202'4 1205'2 1195'0 1196'4 -6'4 7:12A May 20
SOYBEANS  Jan 27 @S7F 1213'6 1211'6 1216'2 1206'0 1207'4 -6'2 7:11A May 20
SOYBEANS  Mar 27 @S7H 1210'2 1208'6 1213'6 1203'6 1205'0 -5'2 7:12A May 20
SOYBEANS  May 27 @S7K 1211'2 1209'4 1215'0 1206'0 1207'0 -4'2 7:11A May 20
WHEAT  Jul 26 @W6N 667'2 668'2 672'6 660'4 665'2 -2'0 7:12A May 20
WHEAT  Sep 26 @W6U 680'2 680'6 685'2 673'6 678'0 -2'2 7:12A May 20
WHEAT  Dec 26 @W6Z 698'6 699'2 703'2 692'4 696'0 -2'6 7:12A May 20
KC HRW WHEAT  Jul 26 @KW6N 703'6 704'0 709'4 695'4 701'2 -2'4 7:12A May 20
KC HRW WHEAT  Sep 26 @KW6U 714'0 713'6 719'2 706'0 711'2 -2'6 7:12A May 20
KC HRW WHEAT  Dec 26 @KW6Z 727'2 728'6 732'4 719'4 724'6 -2'4 7:12A May 20
FEEDER CATTLE  May 26 @GF6K 368.800 368.375 369.850 368.175 369.850 0.775 1:04P May 19
FEEDER CATTLE  Aug 26 @GF6Q 358.850 357.500 364.125 357.225 363.850 4.800 1:04P May 19
FEEDER CATTLE  Sep 26 @GF6U 356.200 355.000 361.300 354.775 361.075 4.800 1:04P May 19
FEEDER CATTLE  Oct 26 @GF6V 353.100 352.125 358.050 351.575 357.750 4.550 1:04P May 19
FEEDER CATTLE  Nov 26 @GF6X 349.750 348.700 354.325 348.700 354.150 4.450 1:03P May 19
FEEDER CATTLE  Jan 27 @GF7F 343.500 342.975 348.050 342.675 347.650 4.350 1:00P May 19
LIVE CATTLE  Jun 26 @LE6M 253.375 253.275 255.675 253.000 254.625 1.175 1:04P May 19
LIVE CATTLE  Aug 26 @LE6Q 247.150 247.100 248.350 246.275 247.175 0.100 1:04P May 19
LIVE CATTLE  Oct 26 @LE6V 238.950 238.950 240.350 238.350 239.250 0.350 1:04P May 19
LIVE CATTLE  Dec 26 @LE6Z 238.000 238.225 239.600 237.450 238.650 0.750 1:04P May 19
LIVE CATTLE  Feb 27 @LE7G 237.975 237.675 239.700 237.350 238.925 1.050 1:04P May 19
LIVE CATTLE  Apr 27 @LE7J 237.150 236.775 238.925 236.525 238.300 1.200 1:04P May 19
LEAN HOGS  Jun 26 @HE6M 98.525 98.700 98.950 97.850 97.850 -0.600 1:04P May 19
LEAN HOGS  Jul 26 @HE6N 102.750 103.000 103.300 102.000 102.100 - 0.600 1:04P May 19
LEAN HOGS  Aug 26 @HE6Q 103.225 103.400 103.550 101.975 102.050 - 1.125 1:04P May 19
LEAN HOGS  Oct 26 @HE6V 90.150 90.950 90.950 89.125 89.400 -0.750 1:04P May 19
LEAN HOGS  Dec 26 @HE6Z 82.850 83.025 83.150 81.875 82.175 -0.600 1:04P May 19
LEAN HOGS  Feb 27 @HE7G 85.700 85.800 85.925 84.750 85.100 -0.600 1:03P May 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  470'2
Change:  -5'0
Bid:  470'0
Ask:  470'2
Today's High:  477'0
Today's Low:  469'4
Volume:  218,612
Open:  475'6
Settle:  475'2
Prev:  475'2
Contract High: 
Contract Low: 
Updated:  May-20-2026
7:13:00AM
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