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 463'2 462'6 470'0 461'4 469'4 6'2 9:18A Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 495'0 486'2 494'4 6'4 9:18A Aug 19
CORN  Mar 27 @C7H 504'0 503'0 510'4 502'0 510'0 6'0 9:18A Aug 19
CORN  May 27 @C7K 512'0 511'0 517'6 510'0 517'4 5'4 9:18A Aug 19
CORN  Jul 27 @C7N 515'0 514'2 520'4 513'2 520'2 5'2 9:17A Aug 19
CORN  Sep 27 @C7U 497'0 495'4 500'4 495'0 500'0 3'0 9:17A Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1218'2 1198'2 1218'0 17'2 9:18A Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1234'6 1214'0 1234'4 17'6 9:18A Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1249'0 1228'6 1248'6 17'2 9:18A Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1254'0 1235'4 1253'6 15'4 9:18A Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1258'6 1241'4 1258'4 14'0 9:17A Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1261'6 1246'2 1261'6 12'4 9:17A Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1244'6 1230'6 1244'4 11'0 9:17A Aug 19
WHEAT  Sep 26 @W6U 664'4 661'2 682'2 660'2 680'2 15'6 9:18A Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 699'0 677'2 697'4 16'2 9:18A Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 716'2 694'6 715'0 16'0 9:18A Aug 19
KC HRW WHEAT  Sep 26 @KW6U 743'6 742'4 758'4 738'2 757'4 13'6 9:18A Aug 19
KC HRW WHEAT  Dec 26 @KW6Z 758'4 757'2 773'2 753'0 772'2 13'6 9:18A Aug 19
KC HRW WHEAT  Mar 27 @KW7H 771'4 769'0 786'4 767'0 786'2 14'6 9:16A Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 338.300 338.600 - 0.625 9:16A Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 331.700 332.525 - 0.825 9:16A Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 324.775 325.475 - 0.850 9:16A Aug 19
FEEDER CATTLE  Nov 26 @GF6X 318.625 319.925 320.075 317.225 317.675 - 0.950 9:16A Aug 19
FEEDER CATTLE  Jan 27 @GF7F 310.175 311.350 311.725 308.800 309.375 - 0.800 9:16A Aug 19
FEEDER CATTLE  Mar 27 @GF7H 306.275 307.250 307.250 305.000 305.550 - 0.725 9:16A Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 225.625 224.800 225.150 0.250 9:17A Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 220.400 218.800 219.925 1.000 9:18A Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 220.650 219.125 220.225 1.025 9:17A Aug 19
LIVE CATTLE  Feb 27 @LE7G 219.800 220.675 221.075 219.775 220.450 0.650 9:16A Aug 19
LIVE CATTLE  Apr 27 @LE7J 220.300 220.725 221.400 220.225 220.875 0.575 9:16A Aug 19
LIVE CATTLE  Jun 27 @LE7M 213.500 213.850 214.475 213.400 214.100 0.600 9:16A Aug 19
LEAN HOGS  Oct 26 @HE6V 80.725 80.950 81.500 80.900 81.350 0.625 9:16A Aug 19
LEAN HOGS  Dec 26 @HE6Z 70.925 71.025 71.375 70.900 71.150 0.225 9:16A Aug 19
LEAN HOGS  Feb 27 @HE7G 74.000 74.100 74.250 73.850 74.050 0.050 9:16A Aug 19
LEAN HOGS  Apr 27 @HE7J 79.400 79.475 79.625 79.200 79.350 -0.050 9:16A Aug 19
LEAN HOGS  May 27 @HE7K 83.675 83.725 83.725 83.725 83.725 0.050 8:45A Aug 19
LEAN HOGS  Jun 27 @HE7M 92.225 92.225 92.325 92.000 92.100 -0.125 9:13A Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  469'4
Change:  6'2
Bid:  469'4
Ask:  469'6
Today's High:  470'0
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
9:18:00AM
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