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 436'6 436'6 441'0 436'0 440'4 3'6 2:14A Aug 12
CORN  Dec 26 @C6Z 460'4 460'2 464'6 459'4 464'0 3'4 2:16A Aug 12
CORN  Mar 27 @C7H 476'0 476'0 480'2 475'4 479'6 3'6 2:14A Aug 12
CORN  May 27 @C7K 485'2 485'0 489'2 484'4 488'6 3'4 2:07A Aug 12
CORN  Jul 27 @C7N 490'6 490'6 494'6 490'2 494'2 3'4 2:12A Aug 12
CORN  Sep 27 @C7U 480'4 480'6 484'4 480'4 484'4 4'0 2:00A Aug 12
SOYBEANS  Aug 26 @S6Q 1147'4 1147'2 0'0 1:15P Aug 11
SOYBEANS  Sep 26 @S6U 1151'4 1150'2 1160'0 1150'2 1158'0 6'4 2:16A Aug 12
SOYBEANS  Nov 26 @S6X 1168'6 1168'4 1177'4 1167'4 1175'6 7'0 2:16A Aug 12
SOYBEANS  Jan 27 @S7F 1184'2 1183'6 1192'4 1183'0 1191'2 7'0 2:14A Aug 12
SOYBEANS  Mar 27 @S7H 1193'0 1192'2 1200'6 1192'2 1199'4 6'4 2:14A Aug 12
SOYBEANS  May 27 @S7K 1201'4 1202'2 1209'2 1200'6 1208'0 6'4 2:04A Aug 12
SOYBEANS  Jul 27 @S7N 1207'2 1206'2 1215'4 1206'2 1214'6 7'4 2:02A Aug 12
WHEAT  Sep 26 @W6U 630'2 632'0 649'4 631'4 647'6 17'4 2:16A Aug 12
WHEAT  Dec 26 @W6Z 648'2 650'0 666'6 649'0 664'6 16'4 2:17A Aug 12
WHEAT  Mar 27 @W7H 665'4 666'0 683'4 666'0 681'6 16'2 2:16A Aug 12
KC HRW WHEAT  Sep 26 @KW6U 699'2 700'4 721'6 700'4 720'2 21'0 2:16A Aug 12
KC HRW WHEAT  Dec 26 @KW6Z 716'0 717'0 737'6 717'0 736'4 20'4 2:17A Aug 12
KC HRW WHEAT  Mar 27 @KW7H 729'6 731'0 750'6 731'0 749'2 19'4 2:15A Aug 12
FEEDER CATTLE  Aug 26 @GF6Q 350.750 350.725 352.525 349.550 349.975 - 0.575 1:04P Aug 11
FEEDER CATTLE  Sep 26 @GF6U 344.575 344.600 347.825 344.500 344.975 0.675 1:04P Aug 11
FEEDER CATTLE  Oct 26 @GF6V 335.875 336.000 339.250 335.750 336.450 0.825 1:04P Aug 11
FEEDER CATTLE  Nov 26 @GF6X 328.150 328.150 331.650 328.150 329.000 1.075 1:04P Aug 11
FEEDER CATTLE  Jan 27 @GF7F 319.450 319.800 322.750 319.800 320.450 1.150 1:04P Aug 11
FEEDER CATTLE  Mar 27 @GF7H 315.175 317.175 318.050 316.000 316.300 1.050 1:00P Aug 11
LIVE CATTLE  Aug 26 @LE6Q 233.275 233.400 234.000 232.525 232.750 - 0.525 1:04P Aug 11
LIVE CATTLE  Oct 26 @LE6V 226.900 227.250 228.450 226.150 226.250 - 0.575 1:04P Aug 11
LIVE CATTLE  Dec 26 @LE6Z 225.950 226.325 227.675 225.425 225.525 - 0.250 1:04P Aug 11
LIVE CATTLE  Feb 27 @LE7G 226.025 226.450 227.775 225.800 225.975 0.100 1:04P Aug 11
LIVE CATTLE  Apr 27 @LE7J 226.000 226.500 227.950 226.075 226.125 0.300 1:04P Aug 11
LIVE CATTLE  Jun 27 @LE7M 218.625 219.150 220.350 218.550 218.700 0.125 1:03P Aug 11
LEAN HOGS  Aug 26 @HE6Q 95.700 95.700 96.050 95.450 95.925 0.175 1:04P Aug 11
LEAN HOGS  Oct 26 @HE6V 83.675 83.575 83.725 82.575 83.300 -0.350 1:04P Aug 11
LEAN HOGS  Dec 26 @HE6Z 75.125 74.775 75.100 73.800 74.075 -1.000 1:04P Aug 11
LEAN HOGS  Feb 27 @HE7G 78.475 78.225 78.375 77.175 77.325 -1.200 1:04P Aug 11
LEAN HOGS  Apr 27 @HE7J 83.500 83.275 83.325 82.225 82.350 -1.150 1:04P Aug 11
LEAN HOGS  May 27 @HE7K 87.125 86.725 87.075 86.075 86.300 -1.050 1:03P Aug 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'4
Change:  3'6
Bid:  440'4
Ask:  440'6
Today's High:  441'0
Today's Low:  436'0
Volume:  210,158
Open:  436'6
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-12-2026
2:14:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, August 7, 2026 12:10PM 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