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  Sep 26 @C6U 463'2 462'6 473'4 461'4 473'0 9'6 1:19P Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 498'4 486'2 498'2 10'0 1:19P Aug 19
CORN  Mar 27 @C7H 504'0 503'0 514'0 502'0 513'6 9'6 1:19P Aug 19
CORN  May 27 @C7K 512'0 511'0 521'0 510'0 521'0 8'6 1:19P Aug 19
CORN  Jul 27 @C7N 515'0 514'2 523'2 513'2 523'2 8'0 1:19P Aug 19
CORN  Sep 27 @C7U 497'0 495'4 503'2 495'0 503'2 5'2 1:19P Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1224'4 1198'2 1221'0 21'4 1:19P Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1239'4 1214'0 1236'0 20'4 1:19P Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1253'4 1228'6 1250'6 19'6 1:19P Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1258'0 1235'4 1254'6 17'2 1:19P Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1262'4 1241'4 1259'0 15'0 1:19P Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1265'4 1246'2 1262'2 13'4 1:19P Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1247'6 1230'6 1244'6 11'2 1:18P Aug 19
WHEAT  Sep 26 @W6U 664'4 661'2 683'2 660'2 679'4 15'6 1:19P Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 700'2 677'2 696'4 16'2 1:19P Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 717'4 694'6 714'0 15'6 1:19P Aug 19
KC HRW WHEAT  Sep 26 @KW6U 743'6 742'4 763'0 738'2 759'2 18'2 1:19P Aug 19
KC HRW WHEAT  Dec 26 @KW6Z 758'4 757'2 777'4 753'0 774'0 18'2 1:19P Aug 19
KC HRW WHEAT  Mar 27 @KW7H 771'4 769'0 790'6 767'0 787'6 18'4 1:19P Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.325 336.400 - 2.375 1:04P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 328.525 328.650 - 4.225 1:04P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 321.500 321.675 - 4.275 1:04P Aug 19
FEEDER CATTLE  Nov 26 @GF6X 318.625 319.925 320.075 313.600 313.750 - 4.550 1:04P Aug 19
FEEDER CATTLE  Jan 27 @GF7F 310.175 311.350 311.725 305.050 305.300 - 4.750 1:04P Aug 19
FEEDER CATTLE  Mar 27 @GF7H 306.275 307.250 307.250 301.075 301.075 - 4.925 1:02P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19
LIVE CATTLE  Feb 27 @LE7G 219.800 220.675 221.600 217.400 217.400 - 2.000 1:04P Aug 19
LIVE CATTLE  Apr 27 @LE7J 220.300 220.725 221.750 218.025 218.125 - 1.825 1:04P Aug 19
LIVE CATTLE  Jun 27 @LE7M 213.500 213.850 214.525 211.275 211.275 - 1.800 1:03P Aug 19
LEAN HOGS  Oct 26 @HE6V 80.725 80.950 81.925 80.900 81.500 0.775 1:04P Aug 19
LEAN HOGS  Dec 26 @HE6Z 70.925 71.025 71.750 70.900 71.425 0.500 1:04P Aug 19
LEAN HOGS  Feb 27 @HE7G 74.000 74.100 74.525 73.850 74.225 0.250 1:04P Aug 19
LEAN HOGS  Apr 27 @HE7J 79.400 79.475 79.850 79.200 79.675 0.225 1:04P Aug 19
LEAN HOGS  May 27 @HE7K 83.675 83.725 83.725 83.700 83.700 0.250 1:00P Aug 19
LEAN HOGS  Jun 27 @HE7M 92.225 92.225 92.625 92.000 92.575 0.275 1:04P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  473'0
Change:  9'6
Bid:  472'6
Ask:  472'6
Today's High:  473'4
Today's Low:  461'4
Volume:  155,321
Open:  462'6
Settle:  473'0s
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN