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 465'0 464'2 467'2 463'6 466'6 1'6 11:04P Aug 17
CORN  Dec 26 @C6Z 489'4 489'0 492'0 488'2 491'2 1'6 11:01P Aug 17
CORN  Mar 27 @C7H 505'2 504'4 507'4 504'0 506'4 1'2 10:56P Aug 17
CORN  May 27 @C7K 512'4 512'0 514'6 511'2 514'2 1'6 10:46P Aug 17
CORN  Jul 27 @C7N 515'0 514'0 517'2 514'0 516'6 1'6 10:38P Aug 17
CORN  Sep 27 @C7U 496'2 495'0 497'4 495'0 497'2 1'0 10:38P Aug 17
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1210'2 1198'2 1209'6 8'6 11:02P Aug 17
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1225'4 1213'0 1225'0 9'0 11:04P Aug 17
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1240'0 1228'0 1239'4 8'4 11:03P Aug 17
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1244'4 1232'6 1244'0 8'2 11:02P Aug 17
SOYBEANS  May 27 @S7K 1240'4 1238'6 1248'6 1237'4 1248'6 8'2 11:02P Aug 17
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1252'0 1242'2 1250'4 6'2 10:22P Aug 17
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1234'4 1228'6 1233'2 5'4 10:22P Aug 17
WHEAT  Sep 26 @W6U 674'6 673'6 678'0 672'6 674'0 -0'6 11:03P Aug 17
WHEAT  Dec 26 @W6Z 689'2 687'6 692'6 687'4 689'0 -0'2 11:04P Aug 17
WHEAT  Mar 27 @W7H 705'2 704'6 708'2 703'6 704'6 -0'4 10:57P Aug 17
KC HRW WHEAT  Sep 26 @KW6U 758'6 758'4 761'4 756'2 758'0 -0'6 11:01P Aug 17
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 774'2 768'4 770'6 -1'0 11:04P Aug 17
KC HRW WHEAT  Mar 27 @KW7H 783'0 782'6 785'2 780'2 781'4 -1'4 10:57P Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.800 - 0.850 1:02P Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.875 - 1.600 1:04P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 325.275 - 0.075 1:04P Aug 17
FEEDER CATTLE  Nov 26 @GF6X 317.425 318.000 320.850 315.875 317.625 0.400 1:04P Aug 17
FEEDER CATTLE  Jan 27 @GF7F 309.250 310.225 312.550 307.750 309.725 0.400 1:01P Aug 17
FEEDER CATTLE  Mar 27 @GF7H 305.550 306.275 308.575 304.075 305.600 0.225 1:04P Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.375 0.925 1:04P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.650 - 0.100 1:04P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.250 0.025 1:04P Aug 17
LIVE CATTLE  Feb 27 @LE7G 219.050 219.325 221.725 218.525 218.800 - 0.150 1:04P Aug 17
LIVE CATTLE  Apr 27 @LE7J 219.600 219.875 222.050 219.000 219.450 - 0.100 1:04P Aug 17
LIVE CATTLE  Jun 27 @LE7M 212.825 212.900 215.050 212.075 212.650 - 0.100 1:04P Aug 17
LEAN HOGS  Oct 26 @HE6V 81.750 81.600 82.925 81.350 81.675 -0.025 1:04P Aug 17
LEAN HOGS  Dec 26 @HE6Z 72.475 72.500 73.700 72.250 72.500 0.050 1:04P Aug 17
LEAN HOGS  Feb 27 @HE7G 75.775 75.850 76.850 75.550 75.825 1:04P Aug 17
LEAN HOGS  Apr 27 @HE7J 80.975 81.025 81.950 80.800 81.050 0.050 1:04P Aug 17
LEAN HOGS  May 27 @HE7K 84.950 85.350 85.750 84.950 85.175 0.050 1:03P Aug 17
LEAN HOGS  Jun 27 @HE7M 93.475 93.500 94.375 93.350 93.550 0.075 1:03P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  466'6
Change:  1'6
Bid:  466'4
Ask:  466'6
Today's High:  467'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
11:04:00PM
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