MFA Incorporated Markets, news and weather

			Home News Weather Markets Page Grain Livestock International News Today's Farmer Markets Weekly Markets Futures Markets Futures Quotes Charts Options Portfolio MFA MFA Incorporated MFA Scholarships MFA Payment Portal Find a Store

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Jul 26	@C6N	462'2	462'4	467'6	461'0	463'6	1'0	463'2s	1:19P May 22
CORN Sep 26	@C6U	468'4	468'4	474'0	467'2	469'6	1'2	469'6s	1:19P May 22
CORN Dec 26	@C6Z	485'0	485'0	490'2	484'0	486'4	1'4	486'4s	1:19P May 22
CORN Mar 27	@C7H	499'2	499'0	504'2	498'0	500'4	1'4	500'6s	1:19P May 22
CORN May 27	@C7K	506'6	506'4	511'2	505'4	507'6	1'2	508'0s	1:19P May 22
CORN Jul 27	@C7N	510'6	510'6	515'0	509'4	511'4	1'0	511'6s	1:19P May 22
CORN Sep 27	@C7U	491'2	490'6	495'0	490'6	492'6	2'0	493'2s	1:17P May 22
CORN Dec 27	@C7Z	495'2	495'0	499'2	494'0	497'4	2'0	497'2s	1:17P May 22
CORN Mar 28	@C8H	505'6	506'0	507'6	505'2	507'6	1'6	507'4s	1:16P May 22
CORN May 28	@C8K	510'6	511'4	511'4	511'4	511'4	1'4	512'2s	1:15P May 22
CORN Jul 28	@C8N	512'2				515'6	1'4	513'6s	1:15P May 22
CORN Sep 28	@C8U	479'6				481'2	1'4	481'2s	1:15P May 22
CORN Dec 28	@C8Z	482'4	484'0	484'0	484'0	484'0	1'4	484'0s	1:15P May 22
CORN Jul 29	@C9N	502'0				502'0	1'4	503'4s	1:15P May 22
CORN Dec 29	@C9Z	483'2	482'0	482'0	482'0	482'0	1'4	484'6s	1:15P May 22
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, May 22, 2026 12:47PM CDT

@C6N

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

	Copyright DTN. All rights reserved. Disclaimer.