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 473'0 472'6 477'0 472'2 476'6 3'6 1:23A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 502'2 497'2 501'6 3'6 1:24A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 517'2 512'6 517'0 3'2 1:19A Aug 20
CORN  May 27 @C7K 520'6 520'0 523'6 519'4 523'4 2'6 1:19A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 525'6 522'2 525'2 2'2 1:14A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 504'4 502'4 504'2 2'0 10:49P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1225'0 1219'2 1224'2 2'0 1:23A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'4 1234'4 1239'4 2'2 1:24A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1255'0 1249'0 1254'0 2'6 1:24A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1259'2 1253'4 1258'6 3'2 1:25A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1263'6 1258'0 1263'4 4'0 1:24A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1266'4 1260'6 1266'4 3'6 1:23A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1247'6 1242'6 1247'6 3'0 1:23A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 682'6 675'6 680'4 0'2 1:22A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 700'0 693'0 697'4 0'0 1:25A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 717'2 710'6 714'6 0'0 1:19A Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'0 761'4 762'0 756'6 760'2 -1'6 1:22A Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'6 774'6 777'0 771'2 774'6 -2'0 1:24A Aug 20
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'2 790'4 784'4 788'2 -1'6 1:23A Aug 20
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.325 336.400 - 2.375 1:04P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 328.525 328.650 - 4.225 1:04P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 321.500 321.675 - 4.275 1:04P Aug 19
FEEDER CATTLE  Nov 26 @GF6X 318.625 319.925 320.075 313.600 313.750 - 4.550 1:04P Aug 19
FEEDER CATTLE  Jan 27 @GF7F 310.175 311.350 311.725 305.050 305.300 - 4.750 1:04P Aug 19
FEEDER CATTLE  Mar 27 @GF7H 306.275 307.250 307.250 301.075 301.075 - 4.925 1:02P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19
LIVE CATTLE  Feb 27 @LE7G 219.800 220.675 221.600 217.400 217.400 - 2.000 1:04P Aug 19
LIVE CATTLE  Apr 27 @LE7J 220.300 220.725 221.750 218.025 218.125 - 1.825 1:04P Aug 19
LIVE CATTLE  Jun 27 @LE7M 213.500 213.850 214.525 211.275 211.275 - 1.800 1:03P Aug 19
LEAN HOGS  Oct 26 @HE6V 80.725 80.950 81.925 80.900 81.500 0.775 1:04P Aug 19
LEAN HOGS  Dec 26 @HE6Z 70.925 71.025 71.750 70.900 71.425 0.500 1:04P Aug 19
LEAN HOGS  Feb 27 @HE7G 74.000 74.100 74.525 73.850 74.225 0.250 1:04P Aug 19
LEAN HOGS  Apr 27 @HE7J 79.400 79.475 79.850 79.200 79.675 0.225 1:04P Aug 19
LEAN HOGS  May 27 @HE7K 83.675 83.725 83.725 83.700 83.700 0.250 1:00P Aug 19
LEAN HOGS  Jun 27 @HE7M 92.225 92.225 92.625 92.000 92.575 0.275 1:04P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  476'6
Change:  3'6
Bid:  476'4
Ask:  477'0
Today's High:  477'0
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
1:23:00AM
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