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 478'6 477'0 479'2 474'4 476'4 -2'2 6:25A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 504'0 499'0 501'2 -2'2 6:25A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 518'2 514'0 516'0 -2'2 6:25A Aug 21
CORN  May 27 @C7K 524'6 522'6 524'6 520'4 522'6 -2'0 6:25A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 526'4 522'4 524'4 -2'0 6:25A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 504'0 501'2 503'0 -1'4 5:01A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1209'6 1215'4 -5'2 6:23A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1224'4 1230'6 -5'6 6:25A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1239'2 1245'0 -6'4 6:25A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1245'4 1251'0 -6'2 6:25A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1250'6 1256'0 -6'0 6:25A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1254'2 1259'0 -5'2 6:22A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1236'6 1241'2 -5'2 6:22A Aug 21
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 676'6 677'0 -5'6 6:25A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 694'4 694'6 -5'2 6:25A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 711'6 712'0 -5'2 6:25A Aug 21
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 765'2 752'4 752'4 -9'6 6:21A Aug 21
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 780'2 767'2 767'2 -9'2 6:24A Aug 21
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 793'4 780'6 781'0 -9'0 6:24A Aug 21
FEEDER CATTLE  Aug 26 @GF6Q 336.850 337.500 337.500 334.400 335.425 - 1.550 1:04P Aug 20
FEEDER CATTLE  Sep 26 @GF6U 329.125 329.350 330.700 325.775 329.000 - 0.200 1:04P Aug 20
FEEDER CATTLE  Oct 26 @GF6V 322.050 322.375 324.425 318.675 322.825 0.650 1:04P Aug 20
FEEDER CATTLE  Nov 26 @GF6X 314.075 314.325 316.500 310.475 314.925 0.800 1:04P Aug 20
FEEDER CATTLE  Jan 27 @GF7F 305.425 305.400 307.950 302.000 306.625 0.925 1:01P Aug 20
FEEDER CATTLE  Mar 27 @GF7H 301.350 301.825 304.100 298.250 302.875 1.375 1:00P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.525 222.300 223.425 - 0.075 1:04P Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 219.325 216.150 218.050 0.775 1:04P Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.675 216.025 218.150 1.125 1:04P Aug 20
LIVE CATTLE  Feb 27 @LE7G 217.800 217.800 220.125 216.525 218.725 1.100 1:04P Aug 20
LIVE CATTLE  Apr 27 @LE7J 218.475 218.425 220.500 217.000 219.350 1.025 1:04P Aug 20
LIVE CATTLE  Jun 27 @LE7M 211.700 211.650 213.650 210.175 212.625 1.100 1:04P Aug 20
LEAN HOGS  Oct 26 @HE6V 81.500 81.125 81.275 80.100 80.325 -1.275 1:04P Aug 20
LEAN HOGS  Dec 26 @HE6Z 71.425 71.150 71.250 70.625 70.775 -0.675 1:04P Aug 20
LEAN HOGS  Feb 27 @HE7G 74.250 74.050 74.300 73.750 73.850 -0.425 1:04P Aug 20
LEAN HOGS  Apr 27 @HE7J 79.625 79.450 79.775 79.275 79.400 -0.250 1:04P Aug 20
LEAN HOGS  May 27 @HE7K 83.925 83.975 84.150 83.975 84.150 0.075 1:00P Aug 20
LEAN HOGS  Jun 27 @HE7M 92.500 92.250 92.750 92.250 92.550 1:04P Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  476'4
Change:  -2'2
Bid:  476'2
Ask:  476'4
Today's High:  479'2
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
6:25:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM 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