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 463'2 462'6 462'6 461'4 462'0 -1'2 7:23P Aug 18
CORN  Dec 26 @C6Z 488'0 487'2 487'4 486'2 486'6 -1'2 7:22P Aug 18
CORN  Mar 27 @C7H 504'0 503'0 503'2 502'0 502'4 -1'4 7:21P Aug 18
CORN  May 27 @C7K 512'0 511'0 511'0 510'0 510'4 -1'4 7:14P Aug 18
CORN  Jul 27 @C7N 515'0 514'2 514'2 513'2 513'6 -1'2 7:20P Aug 18
CORN  Sep 27 @C7U 497'0 495'4 496'0 495'0 495'6 -1'2 7:20P Aug 18
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1200'0 1198'2 1200'0 -0'6 7:21P Aug 18
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1216'4 1214'0 1215'4 -1'2 7:22P Aug 18
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1230'6 1228'6 1230'2 -1'2 7:22P Aug 18
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1237'0 1235'4 1236'2 -2'0 7:18P Aug 18
SOYBEANS  May 27 @S7K 1244'4 1242'2 1243'2 1241'4 1242'2 -2'2 7:19P Aug 18
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1247'6 1246'2 1247'0 -2'2 7:18P Aug 18
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1231'2 1230'6 1231'2 -2'2 7:19P Aug 18
WHEAT  Sep 26 @W6U 664'4 661'2 662'4 660'2 661'6 -2'6 7:22P Aug 18
WHEAT  Dec 26 @W6Z 681'2 678'4 679'4 677'2 678'6 -2'4 7:22P Aug 18
WHEAT  Mar 27 @W7H 699'0 696'2 697'0 694'6 696'4 -2'4 7:20P Aug 18
KC HRW WHEAT  Sep 26 @KW6U 743'6 742'4 742'4 738'6 741'0 -2'6 7:20P Aug 18
KC HRW WHEAT  Dec 26 @KW6Z 758'4 757'2 757'2 753'4 755'6 -2'6 7:21P Aug 18
KC HRW WHEAT  Mar 27 @KW7H 771'4 769'0 770'0 767'2 768'2 -3'2 7:17P Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 339.975 340.850 342.750 338.625 339.700 - 0.750 1:03P Aug 18
FEEDER CATTLE  Sep 26 @GF6U 332.950 334.750 336.550 332.275 333.825 0.400 1:04P Aug 18
FEEDER CATTLE  Oct 26 @GF6V 325.350 327.025 329.325 325.100 326.775 0.975 1:04P Aug 18
FEEDER CATTLE  Nov 26 @GF6X 317.825 319.825 321.550 317.200 319.075 0.800 1:04P Aug 18
FEEDER CATTLE  Jan 27 @GF7F 309.650 311.475 313.050 308.775 310.500 0.525 1:04P Aug 18
FEEDER CATTLE  Mar 27 @GF7H 305.775 308.000 308.950 305.050 306.250 0.500 1:01P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 224.100 224.975 0.350 1:04P Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 218.000 219.150 0.150 1:04P Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 218.200 219.550 0.800 1:04P Aug 18
LIVE CATTLE  Feb 27 @LE7G 218.900 220.000 221.475 219.000 220.050 0.900 1:04P Aug 18
LIVE CATTLE  Apr 27 @LE7J 219.500 220.850 221.825 219.550 220.425 0.800 1:04P Aug 18
LIVE CATTLE  Jun 27 @LE7M 212.725 213.900 214.725 212.675 213.475 0.775 1:03P Aug 18
LEAN HOGS  Oct 26 @HE6V 81.725 81.625 81.800 80.000 80.725 -1.000 1:04P Aug 18
LEAN HOGS  Dec 26 @HE6Z 72.525 72.600 72.675 70.300 70.825 -1.600 1:04P Aug 18
LEAN HOGS  Feb 27 @HE7G 75.775 75.750 75.925 73.400 73.950 -1.775 1:04P Aug 18
LEAN HOGS  Apr 27 @HE7J 81.025 81.025 81.100 78.850 79.350 -1.625 1:04P Aug 18
LEAN HOGS  May 27 @HE7K 85.000 84.600 84.600 83.250 83.650 -1.325 1:03P Aug 18
LEAN HOGS  Jun 27 @HE7M 93.550 93.400 93.675 91.700 92.200 -1.325 1:04P Aug 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  462'0
Change:  -1'2
Bid:  461'6
Ask:  462'0
Today's High:  462'6
Today's Low:  461'4
Volume:  90,723
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
7:23:00PM
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