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 459'0 458'4 461'2 458'0 460'0 1'0 2:09A Aug 17
CORN  Dec 26 @C6Z 483'2 483'2 485'6 482'0 484'4 1'2 2:10A Aug 17
CORN  Mar 27 @C7H 499'0 498'4 501'4 498'2 500'2 1'2 2:09A Aug 17
CORN  May 27 @C7K 506'4 503'4 508'6 503'4 507'4 1'0 2:09A Aug 17
CORN  Jul 27 @C7N 509'4 509'0 511'4 508'2 510'4 1'0 2:09A Aug 17
CORN  Sep 27 @C7U 492'0 491'4 492'6 490'6 492'6 0'6 2:02A Aug 17
SOYBEANS  Sep 26 @S6U 1177'6 1178'4 1181'4 1173'4 1180'4 2'6 2:08A Aug 17
SOYBEANS  Nov 26 @S6X 1192'4 1192'4 1196'2 1188'2 1195'2 2'6 2:09A Aug 17
SOYBEANS  Jan 27 @S7F 1207'6 1207'6 1211'2 1203'6 1210'2 2'4 2:09A Aug 17
SOYBEANS  Mar 27 @S7H 1214'6 1214'4 1218'0 1210'6 1217'0 2'2 2:08A Aug 17
SOYBEANS  May 27 @S7K 1221'2 1220'4 1224'2 1217'2 1223'4 2'2 2:05A Aug 17
SOYBEANS  Jul 27 @S7N 1225'4 1225'0 1228'2 1222'0 1227'4 2'0 2:05A Aug 17
SOYBEANS  Aug 27 @S7Q 1210'2 1207'4 1212'4 1207'2 1212'0 1'6 2:05A Aug 17
WHEAT  Sep 26 @W6U 674'6 677'2 680'0 672'0 672'4 -2'2 2:10A Aug 17
WHEAT  Dec 26 @W6Z 689'4 692'6 695'0 687'0 687'2 -2'2 2:10A Aug 17
WHEAT  Mar 27 @W7H 705'2 708'0 711'2 703'2 703'2 -2'0 2:10A Aug 17
KC HRW WHEAT  Sep 26 @KW6U 754'2 754'0 761'0 751'4 754'2 0'0 2:10A Aug 17
KC HRW WHEAT  Dec 26 @KW6Z 767'6 768'0 775'6 765'6 768'4 0'6 2:10A Aug 17
KC HRW WHEAT  Mar 27 @KW7H 778'6 778'6 786'6 777'0 779'0 0'2 2:09A Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 342.825 339.025 341.875 336.450 341.275 - 2.000 1:04P Aug 14
FEEDER CATTLE  Sep 26 @GF6U 337.200 331.700 335.400 328.075 335.000 - 2.650 1:04P Aug 14
FEEDER CATTLE  Oct 26 @GF6V 328.800 323.100 326.325 319.450 325.950 - 3.375 1:04P Aug 14
FEEDER CATTLE  Nov 26 @GF6X 321.475 316.775 318.400 312.200 317.900 - 4.050 1:04P Aug 14
FEEDER CATTLE  Jan 27 @GF7F 313.275 309.375 310.250 304.525 309.875 - 4.025 1:04P Aug 14
FEEDER CATTLE  Mar 27 @GF7H 309.050 305.325 306.100 300.925 306.100 - 3.500 1:03P Aug 14
LIVE CATTLE  Aug 26 @LE6Q 226.225 222.850 224.500 220.350 223.750 - 2.600 1:04P Aug 14
LIVE CATTLE  Oct 26 @LE6V 220.050 217.000 219.450 215.225 218.775 - 1.175 1:04P Aug 14
LIVE CATTLE  Dec 26 @LE6Z 219.450 216.075 218.975 214.850 218.250 - 1.075 1:04P Aug 14
LIVE CATTLE  Feb 27 @LE7G 220.200 217.200 219.700 215.675 218.950 - 1.150 1:04P Aug 14
LIVE CATTLE  Apr 27 @LE7J 220.925 217.900 220.350 216.225 219.575 - 1.325 1:04P Aug 14
LIVE CATTLE  Jun 27 @LE7M 213.875 210.550 213.425 209.275 212.825 - 1.050 1:04P Aug 14
LEAN HOGS  Aug 26 @HE6Q 95.475 95.350 95.450 95.250 95.400 -0.075 12:00P Aug 14
LEAN HOGS  Oct 26 @HE6V 82.125 82.050 82.050 81.175 81.750 -0.375 1:04P Aug 14
LEAN HOGS  Dec 26 @HE6Z 73.100 73.000 73.000 72.125 72.525 -0.625 1:04P Aug 14
LEAN HOGS  Feb 27 @HE7G 76.250 76.125 76.275 75.375 75.825 -0.475 1:04P Aug 14
LEAN HOGS  Apr 27 @HE7J 81.500 81.350 81.525 80.650 81.050 -0.525 1:04P Aug 14
LEAN HOGS  May 27 @HE7K 85.350 85.450 85.450 84.950 84.950 -0.400 1:00P Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  460'2
Change:  1'2
Bid:  460'2
Ask:  460'4
Today's High:  461'2
Today's Low:  458'0
Volume:  120,800
Open:  458'4
Settle:  459'0
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
2:11:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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