0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 679'0 677'0 678'4 676'2 676'6 -2'2 1:41A Feb 07
CORN  May 23 @C3K 677'6 675'4 677'0 674'6 675'2 -2'4 1:40A Feb 07
CORN  Jul 23 @C3N 668'0 665'2 667'2 665'0 665'0 -3'0 1:41A Feb 07
CORN  Sep 23 @C3U 613'0 611'2 612'6 611'0 611'0 -2'0 1:37A Feb 07
CORN  Dec 23 @C3Z 597'6 596'6 597'4 596'0 596'0 -1'6 1:38A Feb 07
SOYBEANS  Mar 23 @S3H 1521'2 1521'0 1527'6 1519'6 1526'2 5'0 1:43A Feb 07
SOYBEANS  May 23 @S3K 1514'4 1513'6 1521'0 1513'0 1518'6 4'2 1:41A Feb 07
SOYBEANS  Jul 23 @S3N 1507'0 1506'0 1512'6 1504'6 1511'0 4'0 1:40A Feb 07
SOYBEANS  Aug 23 @S3Q 1469'6 1469'2 1474'2 1468'0 1472'6 3'0 1:39A Feb 07
SOYBEANS  Sep 23 @S3U 1399'2 1398'4 1402'6 1397'0 1402'6 3'4 1:10A Feb 07
SOYBEANS  Nov 23 @S3X 1367'2 1366'4 1371'2 1365'2 1369'6 2'4 1:39A Feb 07
SOYBEANS  Jan 24 @S4F 1372'0 1372'0 1375'2 1370'4 1374'4 2'4 1:39A Feb 07
WHEAT  Mar 23 @W3H 750'2 750'0 751'4 746'2 746'6 -3'4 1:42A Feb 07
WHEAT  May 23 @W3K 762'0 762'0 763'2 758'0 758'0 -4'0 1:40A Feb 07
WHEAT  Jul 23 @W3N 766'6 766'6 767'6 763'6 763'6 -3'0 1:33A Feb 07
HARD RED WINTER WHEA...  Mar 23 @KW3H 876'0 875'0 877'6 873'0 873'2 -2'6 1:34A Feb 07
HARD RED WINTER WHEA...  May 23 @KW3K 868'2 865'6 868'6 863'4 863'6 -4'4 1:36A Feb 07
HARD RED WINTER WHEA...  Jul 23 @KW3N 858'2 857'0 858'4 852'0 852'0 -6'2 1:40A Feb 07
LEAN HOGS  Feb 23 @HE3G 75.025 74.775 75.625 74.475 75.150 0.025 1:04P Feb 06
LEAN HOGS  Apr 23 @HE3J 86.475 86.100 86.300 82.350 82.675 -3.750 1:04P Feb 06
LEAN HOGS  May 23 @HE3K 95.275 95.050 95.050 92.075 92.350 -3.025 1:01P Feb 06
LEAN HOGS  Jun 23 @HE3M 103.300 102.900 103.125 100.025 100.450 - 2.750 1:04P Feb 06
LEAN HOGS  Jul 23 @HE3N 104.875 104.525 104.625 102.050 102.475 - 2.300 1:04P Feb 06
LEAN HOGS  Aug 23 @HE3Q 104.600 104.200 104.300 101.950 102.475 - 2.050 1:04P Feb 06
FEEDER CATTLE  Mar 23 @GF3H 186.100 186.475 187.850 185.450 187.700 1.600 1:04P Feb 06
FEEDER CATTLE  Apr 23 @GF3J 190.625 190.700 191.800 189.800 191.750 1.125 1:04P Feb 06
FEEDER CATTLE  May 23 @GF3K 194.775 194.925 195.625 193.875 195.525 0.750 1:04P Feb 06
FEEDER CATTLE  Aug 23 @GF3Q 207.925 208.100 209.075 207.400 208.925 0.850 1:04P Feb 06
FEEDER CATTLE  Sep 23 @GF3U 210.650 210.775 212.125 210.450 211.875 1.125 1:03P Feb 06
FEEDER CATTLE  Oct 23 @GF3V 212.975 213.000 214.625 212.800 214.325 1.500 1:03P Feb 06
FEEDER CATTLE  Nov 23 @GF3X 214.100 214.300 216.125 214.275 215.875 1.400 1:02P Feb 06
FEEDER CATTLE  Jan 24 @GF4F 213.300 213.900 215.200 213.575 215.200 1.900 1:00P Feb 06
LIVE CATTLE  Feb 23 @LE3G 160.275 160.500 161.000 160.250 160.800 0.550 1:04P Feb 06
LIVE CATTLE  Apr 23 @LE3J 164.125 164.200 164.575 163.750 164.375 0.350 1:04P Feb 06
LIVE CATTLE  Jun 23 @LE3M 160.275 160.300 160.750 160.100 160.600 0.425 1:04P Feb 06
LIVE CATTLE  Aug 23 @LE3Q 159.650 159.650 159.875 159.300 159.725 0.175 1:04P Feb 06
LIVE CATTLE  Oct 23 @LE3V 163.875 163.950 164.100 163.500 163.975 0.175 1:04P Feb 06
LIVE CATTLE  Dec 23 @LE3Z 167.450 167.525 167.850 167.225 167.750 0.350 1:04P Feb 06
LIVE CATTLE  Feb 24 @LE4G 169.750 169.800 170.350 169.700 170.250 0.525 1:03P Feb 06
LIVE CATTLE  Apr 24 @LE4J 171.275 171.500 172.150 171.375 172.150 0.875 1:00P Feb 06
LIVE CATTLE  Jun 24 @LE4M 166.300 166.200 166.400 166.200 166.400 0.625 1:00P Feb 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:  CBOT
Last Trade:  676'6
Change:  -2'2
Bid:  676'6
Ask:  677'0
Today's High:  678'4
Today's Low:  676'2
Volume:  123,611
Open:  677'0
Settle:  679'0
Prev:  679'0
Contract High: 
Contract Low: 
Updated:  Feb-07-2023
1:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
What's Up With Mississippi River Water Levels?
Editorial Staff – 
Posted at Monday, February 6, 2023 11:18AM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN