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 515'0 514'2 524'6 512'0 520'4 5'4 11:04A Sep 01
CORN  Dec 26 @C6Z 537'6 537'2 547'2 534'2 543'4 5'6 11:06A Sep 01
CORN  Mar 27 @C7H 552'2 551'6 561'4 548'4 557'6 5'4 11:06A Sep 01
CORN  May 27 @C7K 558'4 558'0 567'4 555'2 564'2 5'6 11:06A Sep 01
CORN  Jul 27 @C7N 559'6 558'6 568'6 556'6 565'6 6'0 11:05A Sep 01
CORN  Sep 27 @C7U 529'0 527'6 536'0 526'0 533'0 4'0 11:04A Sep 01
SOYBEANS  Sep 26 @S6U 1275'2 1304'0 1304'0 1304'0 1304'0 28'6 10:37A Sep 01
SOYBEANS  Nov 26 @S6X 1288'0 1291'2 1316'6 1290'0 1314'6 26'6 11:06A Sep 01
SOYBEANS  Jan 27 @S7F 1303'2 1305'0 1331'6 1305'0 1329'4 26'2 11:06A Sep 01
SOYBEANS  Mar 27 @S7H 1309'0 1309'6 1336'2 1309'6 1334'0 25'0 11:06A Sep 01
SOYBEANS  May 27 @S7K 1314'0 1316'4 1340'0 1315'4 1338'2 24'2 11:05A Sep 01
SOYBEANS  Jul 27 @S7N 1316'6 1317'6 1342'0 1317'6 1339'6 23'0 11:06A Sep 01
SOYBEANS  Aug 27 @S7Q 1299'4 1305'4 1322'2 1301'6 1320'2 20'6 11:06A Sep 01
WHEAT  Sep 26 @W6U 756'4 771'6 772'6 759'2 765'6 9'2 10:44A Sep 01
WHEAT  Dec 26 @W6Z 774'0 774'6 792'2 767'0 780'0 6'0 11:06A Sep 01
WHEAT  Mar 27 @W7H 788'2 788'6 805'4 781'4 794'2 6'0 11:06A Sep 01
KC HRW WHEAT  Sep 26 @KW6U 820'2 836'4 836'6 836'0 836'6 16'4 9:14A Sep 01
KC HRW WHEAT  Dec 26 @KW6Z 838'0 838'0 856'6 831'4 841'0 3'0 11:06A Sep 01
KC HRW WHEAT  Mar 27 @KW7H 851'2 852'6 868'4 844'6 854'0 2'6 11:06A Sep 01
FEEDER CATTLE  Sep 26 @GF6U 321.450 321.625 322.000 317.000 319.025 - 2.425 11:05A Sep 01
FEEDER CATTLE  Oct 26 @GF6V 317.025 317.250 317.250 312.275 314.550 - 2.475 11:06A Sep 01
FEEDER CATTLE  Nov 26 @GF6X 310.425 310.725 310.725 305.875 308.025 - 2.400 11:05A Sep 01
FEEDER CATTLE  Jan 27 @GF7F 302.775 302.925 302.925 298.400 300.700 - 2.075 11:01A Sep 01
FEEDER CATTLE  Mar 27 @GF7H 299.825 300.125 300.125 295.675 297.600 - 2.225 10:55A Sep 01
FEEDER CATTLE  Apr 27 @GF7J 300.250 300.250 300.250 296.225 297.825 - 2.425 11:03A Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 211.775 - 0.900 11:06A Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.550 - 1.025 11:06A Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 215.200 - 1.275 11:06A Sep 01
LIVE CATTLE  Apr 27 @LE7J 217.975 217.625 218.050 215.725 216.825 - 1.150 11:05A Sep 01
LIVE CATTLE  Jun 27 @LE7M 212.850 212.350 212.850 210.550 211.750 - 1.100 11:01A Sep 01
LIVE CATTLE  Aug 27 @LE7Q 210.100 209.325 210.150 207.800 209.300 - 0.800 10:59A Sep 01
LEAN HOGS  Oct 26 @HE6V 83.675 83.925 84.075 83.075 83.600 -0.075 11:06A Sep 01
LEAN HOGS  Dec 26 @HE6Z 74.150 74.425 74.600 73.525 74.050 -0.100 11:05A Sep 01
LEAN HOGS  Feb 27 @HE7G 76.525 76.675 76.875 75.975 76.325 -0.200 11:06A Sep 01
LEAN HOGS  Apr 27 @HE7J 82.075 82.250 82.250 81.725 81.950 -0.125 11:03A Sep 01
LEAN HOGS  May 27 @HE7K 86.500 86.625 86.650 86.250 86.250 -0.250 10:38A Sep 01
LEAN HOGS  Jun 27 @HE7M 95.300 95.500 95.550 95.100 95.275 -0.025 11:05A Sep 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  520'4
Change:  5'4
Bid:  520'6
Ask:  521'2
Today's High:  524'6
Today's Low:  512'0
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
11:04:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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