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 515'0 514'2 520'0 512'2 520'0 5'0 3:26A Sep 01
CORN  Dec 26 @C6Z 537'6 537'2 543'6 535'0 542'6 5'0 3:32A Sep 01
CORN  Mar 27 @C7H 552'2 551'6 558'0 549'6 557'0 4'6 3:32A Sep 01
CORN  May 27 @C7K 558'4 558'0 564'0 556'2 563'2 4'6 3:32A Sep 01
CORN  Jul 27 @C7N 559'6 558'6 565'0 557'4 564'0 4'2 3:32A Sep 01
CORN  Sep 27 @C7U 529'0 527'6 532'2 526'6 531'6 2'6 3:32A Sep 01
SOYBEANS  Sep 26 @S6U 1275'2 1275'4 0'2 1:17P Aug 31
SOYBEANS  Nov 26 @S6X 1288'0 1291'2 1306'2 1290'0 1304'0 16'0 3:32A Sep 01
SOYBEANS  Jan 27 @S7F 1303'2 1305'0 1321'0 1305'0 1318'6 15'4 3:32A Sep 01
SOYBEANS  Mar 27 @S7H 1309'0 1309'6 1325'6 1309'6 1324'0 15'0 3:32A Sep 01
SOYBEANS  May 27 @S7K 1314'0 1316'4 1329'6 1315'4 1328'4 14'4 3:31A Sep 01
SOYBEANS  Jul 27 @S7N 1316'6 1317'6 1331'2 1317'6 1330'4 13'6 3:29A Sep 01
SOYBEANS  Aug 27 @S7Q 1299'4 1305'4 1312'6 1301'6 1312'0 12'4 3:31A Sep 01
WHEAT  Sep 26 @W6U 756'4 771'6 771'6 771'6 771'6 15'2 3:20A Sep 01
WHEAT  Dec 26 @W6Z 774'0 774'6 792'2 767'0 790'2 16'2 3:32A Sep 01
WHEAT  Mar 27 @W7H 788'2 788'6 805'4 781'4 804'2 16'0 3:32A Sep 01
KC HRW WHEAT  Sep 26 @KW6U 827'6 827'2 827'2 802'0 819'4 -7'4 1:15P Aug 31
KC HRW WHEAT  Dec 26 @KW6Z 838'0 838'0 855'2 831'4 854'2 16'2 3:32A Sep 01
KC HRW WHEAT  Mar 27 @KW7H 851'2 852'6 867'0 844'6 867'0 15'6 3:30A Sep 01
FEEDER CATTLE  Sep 26 @GF6U 320.900 321.000 323.400 319.950 321.100 0.550 1:04P Aug 31
FEEDER CATTLE  Oct 26 @GF6V 316.525 316.675 319.250 315.725 316.625 0.500 1:04P Aug 31
FEEDER CATTLE  Nov 26 @GF6X 309.925 309.925 312.650 309.100 309.950 0.500 1:04P Aug 31
FEEDER CATTLE  Jan 27 @GF7F 302.275 302.000 304.750 301.600 302.650 0.500 1:03P Aug 31
FEEDER CATTLE  Mar 27 @GF7H 299.275 298.300 301.725 298.300 299.450 0.550 1:04P Aug 31
FEEDER CATTLE  Apr 27 @GF7J 299.725 299.750 302.000 299.225 300.250 0.525 1:00P Aug 31
LIVE CATTLE  Oct 26 @LE6V 211.725 211.800 213.500 211.150 212.650 0.950 1:04P Aug 31
LIVE CATTLE  Dec 26 @LE6Z 213.725 213.800 215.575 213.075 214.575 0.850 1:04P Aug 31
LIVE CATTLE  Feb 27 @LE7G 215.525 215.575 217.300 214.975 216.475 0.950 1:04P Aug 31
LIVE CATTLE  Apr 27 @LE7J 217.525 217.575 218.775 216.900 217.875 0.450 1:04P Aug 31
LIVE CATTLE  Jun 27 @LE7M 212.350 212.300 213.450 211.700 212.775 0.500 1:04P Aug 31
LIVE CATTLE  Aug 27 @LE7Q 209.475 209.350 210.525 208.750 209.850 0.625 1:04P Aug 31
LEAN HOGS  Oct 26 @HE6V 81.900 81.975 83.850 81.975 83.675 1.775 1:04P Aug 31
LEAN HOGS  Dec 26 @HE6Z 72.300 72.375 74.550 72.325 74.050 1.850 1:04P Aug 31
LEAN HOGS  Feb 27 @HE7G 74.975 74.975 76.950 74.975 76.450 1.550 1:04P Aug 31
LEAN HOGS  Apr 27 @HE7J 80.650 80.950 82.475 80.900 82.075 1.425 1:04P Aug 31
LEAN HOGS  May 27 @HE7K 85.200 85.600 86.700 85.600 86.575 1.300 1:03P Aug 31
LEAN HOGS  Jun 27 @HE7M 93.925 94.225 95.625 94.225 95.275 1.375 1:03P Aug 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  520'0
Change:  5'0
Bid:  519'0
Ask:  519'4
Today's High:  520'0
Today's Low:  512'2
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
3:26:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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