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 430'2 428'6 430'0 428'6 429'4 -0'6 9:40P Feb 08
CORN  May 26 @C6K 438'6 437'4 438'2 437'0 437'6 -1'0 9:40P Feb 08
CORN  Jul 26 @C6N 445'2 444'2 444'6 443'4 444'2 -1'0 9:40P Feb 08
CORN  Sep 26 @C6U 443'4 442'4 443'0 441'6 442'4 -1'0 8:48P Feb 08
CORN  Dec 26 @C6Z 457'6 456'4 457'0 456'2 456'6 -1'0 9:18P Feb 08
CORN  Mar 27 @C7H 469'4 468'2 468'4 468'2 468'4 -1'0 8:48P Feb 08
SOYBEANS  Mar 26 @S6H 1115'2 1112'2 1112'6 1108'0 1110'6 -4'4 9:40P Feb 08
SOYBEANS  May 26 @S6K 1128'6 1125'0 1126'6 1120'6 1123'4 -5'2 9:40P Feb 08
SOYBEANS  Jul 26 @S6N 1139'4 1134'6 1135'6 1131'0 1133'4 -6'0 9:41P Feb 08
SOYBEANS  Aug 26 @S6Q 1128'0 1122'2 1124'0 1120'4 1122'4 -5'4 9:19P Feb 08
SOYBEANS  Sep 26 @S6U 1096'6 1092'0 1095'2 1091'6 1093'0 -3'6 9:05P Feb 08
SOYBEANS  Nov 26 @S6X 1094'0 1093'0 1093'2 1090'0 1090'6 -3'2 9:41P Feb 08
SOYBEANS  Jan 27 @S7F 1103'4 1101'4 1102'4 1099'6 1100'2 -3'2 9:40P Feb 08
WHEAT  Mar 26 @W6H 529'6 530'4 531'4 527'2 528'2 -1'4 9:33P Feb 08
WHEAT  May 26 @W6K 539'0 539'2 540'6 536'6 537'4 -1'4 9:32P Feb 08
WHEAT  Jul 26 @W6N 549'2 550'0 550'0 546'6 547'2 -2'0 9:34P Feb 08
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 533'4 527'4 528'6 -2'4 9:40P Feb 08
KC HRW WHEAT  May 26 @KW6K 543'4 543'0 545'4 539'6 540'6 -2'6 9:35P Feb 08
KC HRW WHEAT  Jul 26 @KW6N 557'2 557'2 557'2 553'6 554'4 -2'6 9:32P Feb 08
FEEDER CATTLE  Mar 26 @GF6H 364.075 368.825 371.950 367.250 367.825 3.350 1:04P Feb 06
FEEDER CATTLE  Apr 26 @GF6J 360.500 365.000 368.500 361.825 363.525 2.300 1:04P Feb 06
FEEDER CATTLE  May 26 @GF6K 356.200 360.075 363.825 355.800 358.000 0.925 1:04P Feb 06
FEEDER CATTLE  Aug 26 @GF6Q 355.025 359.000 362.125 354.650 356.600 0.950 1:04P Feb 06
FEEDER CATTLE  Sep 26 @GF6U 352.875 356.475 359.750 352.650 354.650 1.250 1:04P Feb 06
FEEDER CATTLE  Oct 26 @GF6V 350.300 354.675 357.000 351.500 352.625 1.600 1:04P Feb 06
LIVE CATTLE  Feb 26 @LE6G 235.250 238.275 240.825 236.900 238.000 2.500 1:04P Feb 06
LIVE CATTLE  Apr 26 @LE6J 235.600 238.500 241.000 236.475 237.650 1.650 1:04P Feb 06
LIVE CATTLE  Jun 26 @LE6M 232.200 235.025 237.100 233.000 234.250 1.650 1:04P Feb 06
LIVE CATTLE  Aug 26 @LE6Q 230.450 233.175 235.000 231.200 232.525 1.700 1:04P Feb 06
LIVE CATTLE  Oct 26 @LE6V 230.300 233.000 234.600 230.975 232.200 1.575 1:04P Feb 06
LIVE CATTLE  Dec 26 @LE6Z 230.675 233.050 234.875 231.400 232.600 1.600 1:04P Feb 06
LEAN HOGS  Feb 26 @HE6G 87.300 87.600 88.075 87.300 87.375 0.075 1:04P Feb 06
LEAN HOGS  Apr 26 @HE6J 98.375 98.900 99.750 97.875 97.975 -0.425 1:04P Feb 06
LEAN HOGS  May 26 @HE6K 101.500 102.000 102.500 101.250 101.275 - 0.225 1:00P Feb 06
LEAN HOGS  Jun 26 @HE6M 110.550 110.750 111.850 110.525 110.700 0.050 1:04P Feb 06
LEAN HOGS  Jul 26 @HE6N 111.375 111.575 112.425 111.425 111.850 0.375 1:04P Feb 06
LEAN HOGS  Aug 26 @HE6Q 109.925 110.000 110.750 109.900 110.275 0.250 1:04P Feb 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  429'4
Change:  -0'6
Bid:  429'2
Ask:  429'4
Today's High:  430'0
Today's Low:  428'6
Volume:  240,381
Open:  428'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Feb-08-2026
9:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 6, 2026 11:25AM 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