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  Mar 26 @C6H 427'6 428'0 431'2 426'6 431'2 2'6 1:19P Feb 25
CORN  May 26 @C6K 438'4 438'4 442'6 438'0 442'0 3'4 1:19P Feb 25
CORN  Jul 26 @C6N 447'4 447'4 450'6 446'4 450'2 2'6 1:19P Feb 25
CORN  Sep 26 @C6U 449'0 449'0 452'4 448'2 452'0 3'2 1:19P Feb 25
CORN  Dec 26 @C6Z 463'6 463'6 467'0 463'2 467'0 3'2 1:19P Feb 25
CORN  Mar 27 @C7H 476'2 476'0 479'0 475'4 479'0 2'4 1:19P Feb 25
SOYBEANS  Mar 26 @S6H 1139'4 1138'6 1150'0 1132'2 1148'4 8'6 1:19P Feb 25
SOYBEANS  May 26 @S6K 1155'2 1155'0 1166'0 1148'2 1165'2 9'6 1:19P Feb 25
SOYBEANS  Jul 26 @S6N 1168'2 1167'2 1178'4 1161'6 1177'0 9'2 1:19P Feb 25
SOYBEANS  Aug 26 @S6Q 1158'2 1158'0 1167'6 1152'6 1167'0 9'2 1:19P Feb 25
SOYBEANS  Sep 26 @S6U 1123'0 1124'0 1130'4 1118'0 1129'6 7'2 1:19P Feb 25
SOYBEANS  Nov 26 @S6X 1121'2 1120'0 1128'0 1116'4 1127'0 6'4 1:19P Feb 25
SOYBEANS  Jan 27 @S7F 1131'6 1130'0 1138'4 1127'4 1137'6 6'6 1:19P Feb 25
WHEAT  Mar 26 @W6H 567'4 566'6 570'0 559'0 565'6 -1'6 1:19P Feb 25
WHEAT  May 26 @W6K 573'2 572'2 575'6 563'4 570'2 -3'4 1:19P Feb 25
WHEAT  Jul 26 @W6N 582'2 581'0 584'4 572'2 578'4 -4'4 1:19P Feb 25
KC HRW WHEAT  Mar 26 @KW6H 554'2 552'6 558'0 547'0 552'2 -1'6 1:19P Feb 25
KC HRW WHEAT  May 26 @KW6K 567'0 566'0 570'4 559'2 563'4 -2'6 1:19P Feb 25
KC HRW WHEAT  Jul 26 @KW6N 580'6 579'2 584'0 572'6 577'0 -3'4 1:19P Feb 25
FEEDER CATTLE  Mar 26 @GF6H 365.100 365.225 368.500 364.375 366.400 1.200 1:04P Feb 25
FEEDER CATTLE  Apr 26 @GF6J 362.200 362.125 366.200 361.625 364.050 1.825 1:04P Feb 25
FEEDER CATTLE  May 26 @GF6K 358.475 358.275 362.900 357.875 360.500 2.175 1:04P Feb 25
FEEDER CATTLE  Aug 26 @GF6Q 358.125 358.125 362.550 357.700 360.375 2.300 1:04P Feb 25
FEEDER CATTLE  Sep 26 @GF6U 356.025 356.175 360.275 356.175 358.075 2.225 1:04P Feb 25
FEEDER CATTLE  Oct 26 @GF6V 353.450 353.675 357.550 353.675 355.575 2.100 1:00P Feb 25
LIVE CATTLE  Feb 26 @LE6G 245.025 245.325 246.775 245.000 246.050 0.975 1:04P Feb 25
LIVE CATTLE  Apr 26 @LE6J 239.100 239.500 241.900 239.300 240.300 1.175 1:04P Feb 25
LIVE CATTLE  Jun 26 @LE6M 235.550 235.850 238.075 235.575 236.750 1.150 1:04P Feb 25
LIVE CATTLE  Aug 26 @LE6Q 233.525 234.075 235.850 233.475 234.675 1.075 1:04P Feb 25
LIVE CATTLE  Oct 26 @LE6V 232.675 232.700 235.025 232.525 233.875 1.100 1:04P Feb 25
LIVE CATTLE  Dec 26 @LE6Z 233.025 233.125 235.325 232.775 234.125 1.050 1:04P Feb 25
LEAN HOGS  Apr 26 @HE6J 95.800 95.750 96.575 95.575 96.200 0.400 1:04P Feb 25
LEAN HOGS  May 26 @HE6K 100.500 100.800 101.000 100.275 100.725 0.200 1:00P Feb 25
LEAN HOGS  Jun 26 @HE6M 110.025 110.025 110.500 109.750 110.250 0.150 1:04P Feb 25
LEAN HOGS  Jul 26 @HE6N 111.775 111.800 112.225 111.625 112.100 0.275 1:03P Feb 25
LEAN HOGS  Aug 26 @HE6Q 110.600 110.525 111.050 110.425 110.925 0.275 1:04P Feb 25
LEAN HOGS  Oct 26 @HE6V 92.625 92.575 92.950 92.375 92.825 0.175 1:04P Feb 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'2
Change:  2'6
Bid:  429'2
Ask:  429'2
Today's High:  431'2
Today's Low:  426'6
Volume:  105,497
Open:  428'0
Settle:  430'4s
Prev:  427'6
Contract High: 
Contract Low: 
Updated:  Feb-25-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN