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  Mar 26 @C6H 430'2 428'6 430'0 427'2 428'4 -1'6 10:12A Feb 09
CORN  May 26 @C6K 438'6 437'4 438'2 435'4 436'2 -2'4 10:12A Feb 09
CORN  Jul 26 @C6N 445'2 444'2 445'0 442'0 442'6 -2'4 10:12A Feb 09
CORN  Sep 26 @C6U 443'4 442'4 443'2 441'0 442'0 -1'4 10:12A Feb 09
CORN  Dec 26 @C6Z 457'6 456'4 457'4 455'4 456'2 -1'4 10:10A Feb 09
CORN  Mar 27 @C7H 469'4 468'2 469'4 467'6 468'4 -1'0 10:08A Feb 09
SOYBEANS  Mar 26 @S6H 1115'2 1112'2 1116'2 1107'0 1109'2 -6'0 10:12A Feb 09
SOYBEANS  May 26 @S6K 1128'6 1125'0 1129'6 1120'0 1123'0 -5'6 10:12A Feb 09
SOYBEANS  Jul 26 @S6N 1139'4 1134'6 1140'4 1130'4 1134'0 -5'4 10:12A Feb 09
SOYBEANS  Aug 26 @S6Q 1128'0 1122'2 1127'4 1119'6 1123'2 -4'6 10:12A Feb 09
SOYBEANS  Sep 26 @S6U 1096'6 1092'0 1095'2 1090'2 1094'6 -2'0 10:11A Feb 09
SOYBEANS  Nov 26 @S6X 1094'0 1093'0 1093'2 1087'4 1093'0 -1'0 10:12A Feb 09
SOYBEANS  Jan 27 @S7F 1103'4 1101'4 1102'4 1097'2 1102'0 -1'4 10:08A Feb 09
WHEAT  Mar 26 @W6H 529'6 530'4 531'4 525'4 527'6 -2'0 10:12A Feb 09
WHEAT  May 26 @W6K 539'0 539'2 540'6 535'2 537'4 -1'4 10:12A Feb 09
WHEAT  Jul 26 @W6N 549'2 550'0 550'0 545'2 547'4 -1'6 10:12A Feb 09
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 533'4 525'6 529'0 -2'2 10:12A Feb 09
KC HRW WHEAT  May 26 @KW6K 543'4 543'0 545'4 537'6 541'2 -2'2 10:12A Feb 09
KC HRW WHEAT  Jul 26 @KW6N 557'2 557'2 557'2 551'2 554'4 -2'6 10:10A Feb 09
FEEDER CATTLE  Mar 26 @GF6H 367.425 367.900 369.800 367.425 367.825 0.400 10:12A Feb 09
FEEDER CATTLE  Apr 26 @GF6J 362.800 363.250 365.750 363.150 363.800 1.000 10:11A Feb 09
FEEDER CATTLE  May 26 @GF6K 357.125 357.375 360.725 357.375 358.750 1.625 10:11A Feb 09
FEEDER CATTLE  Aug 26 @GF6Q 355.975 356.000 359.875 356.000 357.950 1.975 10:12A Feb 09
FEEDER CATTLE  Sep 26 @GF6U 354.125 354.125 357.525 354.125 355.925 1.800 10:05A Feb 09
FEEDER CATTLE  Oct 26 @GF6V 351.900 352.850 355.050 352.025 353.400 1.500 10:05A Feb 09
LIVE CATTLE  Feb 26 @LE6G 237.750 239.400 240.375 238.700 239.300 1.550 10:12A Feb 09
LIVE CATTLE  Apr 26 @LE6J 237.250 238.600 239.400 237.875 238.100 0.850 10:12A Feb 09
LIVE CATTLE  Jun 26 @LE6M 233.850 234.725 235.850 234.250 234.475 0.625 10:12A Feb 09
LIVE CATTLE  Aug 26 @LE6Q 232.150 233.500 234.000 232.525 232.750 0.600 10:12A Feb 09
LIVE CATTLE  Oct 26 @LE6V 231.875 232.650 233.600 232.000 232.325 0.450 10:10A Feb 09
LIVE CATTLE  Dec 26 @LE6Z 232.275 232.500 233.850 232.475 232.875 0.600 10:11A Feb 09
LEAN HOGS  Feb 26 @HE6G 87.375 87.225 87.225 86.850 87.000 -0.375 10:12A Feb 09
LEAN HOGS  Apr 26 @HE6J 97.950 97.550 97.625 96.325 96.450 -1.500 10:12A Feb 09
LEAN HOGS  May 26 @HE6K 101.275 100.875 100.875 99.975 99.975 - 1.300 10:00A Feb 09
LEAN HOGS  Jun 26 @HE6M 110.600 110.200 110.350 109.275 109.375 - 1.225 10:12A Feb 09
LEAN HOGS  Jul 26 @HE6N 111.750 111.350 111.375 110.550 110.700 - 1.050 10:10A Feb 09
LEAN HOGS  Aug 26 @HE6Q 110.175 110.000 110.000 109.225 109.600 - 0.575 10:12A Feb 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'4
Change:  -1'6
Bid:  428'2
Ask:  428'4
Today's High:  430'0
Today's Low:  427'2
Volume:  240,381
Open:  428'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Feb-09-2026
10:12:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 6, 2026 11:25AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN