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 521'4 521'6 525'6 514'0 514'0 -7'4 10:59P Sep 01
CORN  Dec 26 @C6Z 546'0 545'6 549'0 536'2 537'2 -8'6 12:36A Sep 02
CORN  Mar 27 @C7H 560'2 559'6 563'2 551'0 551'6 -8'4 12:36A Sep 02
CORN  May 27 @C7K 566'6 566'4 569'4 557'6 558'6 -8'0 12:36A Sep 02
CORN  Jul 27 @C7N 568'4 568'0 571'0 560'0 560'6 -7'6 12:26A Sep 02
CORN  Sep 27 @C7U 536'0 535'2 537'4 529'4 530'4 -5'4 12:11A Sep 02
SOYBEANS  Sep 26 @S6U 1306'6 1300'6 1300'6 1294'0 1294'0 -12'6 9:40P Sep 01
SOYBEANS  Nov 26 @S6X 1317'6 1317'0 1324'0 1300'6 1302'0 -15'6 12:37A Sep 02
SOYBEANS  Jan 27 @S7F 1332'6 1331'6 1338'6 1316'2 1317'2 -15'4 12:35A Sep 02
SOYBEANS  Mar 27 @S7H 1337'2 1337'0 1343'6 1321'6 1322'4 -14'6 12:36A Sep 02
SOYBEANS  May 27 @S7K 1340'6 1339'0 1347'4 1326'0 1326'0 -14'6 12:34A Sep 02
SOYBEANS  Jul 27 @S7N 1341'4 1340'6 1347'6 1327'4 1327'6 -13'6 12:34A Sep 02
SOYBEANS  Aug 27 @S7Q 1321'0 1324'0 1327'0 1308'4 1309'2 -11'6 12:17A Sep 02
WHEAT  Sep 26 @W6U 764'0 775'2 775'6 751'2 751'2 -12'6 11:30P Sep 01
WHEAT  Dec 26 @W6Z 782'4 782'2 792'4 765'6 767'0 -15'4 12:37A Sep 02
WHEAT  Mar 27 @W7H 797'4 797'4 807'0 781'6 782'4 -15'0 12:35A Sep 02
KC HRW WHEAT  Sep 26 @KW6U 820'2 836'4 836'6 836'0 836'6 5'4 1:15P Sep 01
KC HRW WHEAT  Dec 26 @KW6Z 845'2 845'0 850'6 827'0 827'4 -17'6 12:36A Sep 02
KC HRW WHEAT  Mar 27 @KW7H 858'4 858'0 863'4 840'2 840'4 -18'0 12:36A Sep 02
FEEDER CATTLE  Sep 26 @GF6U 321.450 321.625 322.000 317.000 320.800 - 1.100 1:04P Sep 01
FEEDER CATTLE  Oct 26 @GF6V 317.025 317.250 317.250 312.275 316.050 - 1.625 1:04P Sep 01
FEEDER CATTLE  Nov 26 @GF6X 310.425 310.725 310.725 305.875 309.150 - 1.900 1:04P Sep 01
FEEDER CATTLE  Jan 27 @GF7F 302.775 302.925 302.925 298.400 301.425 - 1.975 1:04P Sep 01
FEEDER CATTLE  Mar 27 @GF7H 299.825 300.125 300.125 295.675 298.275 - 1.925 1:02P Sep 01
FEEDER CATTLE  Apr 27 @GF7J 300.250 300.250 300.250 296.225 298.600 - 1.800 1:00P Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 212.400 - 0.600 1:04P Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.700 - 1.200 1:04P Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 215.275 - 1.550 1:04P Sep 01
LIVE CATTLE  Apr 27 @LE7J 217.975 217.625 218.050 215.725 216.950 - 1.325 1:04P Sep 01
LIVE CATTLE  Jun 27 @LE7M 212.850 212.350 212.850 210.550 211.975 - 1.175 1:04P Sep 01
LIVE CATTLE  Aug 27 @LE7Q 210.100 209.325 210.150 207.800 209.350 - 0.950 1:04P Sep 01
LEAN HOGS  Oct 26 @HE6V 83.675 83.925 84.075 83.075 83.700 -0.025 1:04P Sep 01
LEAN HOGS  Dec 26 @HE6Z 74.150 74.425 74.600 73.525 73.975 -0.150 1:04P Sep 01
LEAN HOGS  Feb 27 @HE7G 76.525 76.675 76.875 75.975 76.300 -0.250 1:04P Sep 01
LEAN HOGS  Apr 27 @HE7J 82.075 82.250 82.250 81.725 82.025 -0.075 1:03P Sep 01
LEAN HOGS  May 27 @HE7K 86.500 86.625 86.650 86.250 86.450 -0.100 1:03P Sep 01
LEAN HOGS  Jun 27 @HE7M 95.300 95.500 95.550 95.100 95.475 0.125 1:04P Sep 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  514'0
Change:  -7'4
Bid:  513'4
Ask:  514'0
Today's High:  525'6
Today's Low:  514'0
Volume:  2,812
Open:  521'6
Settle:  521'4
Prev:  521'4
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
10:59:00PM
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