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 459'0 458'4 466'6 458'0 464'4 6'0 1:19P Aug 17
CORN  Dec 26 @C6Z 483'2 483'2 491'4 482'0 489'0 6'2 1:19P Aug 17
CORN  Mar 27 @C7H 499'0 498'4 507'0 498'2 504'6 6'2 1:19P Aug 17
CORN  May 27 @C7K 506'4 503'4 514'4 503'4 512'0 6'0 1:19P Aug 17
CORN  Jul 27 @C7N 509'4 509'0 517'0 508'2 514'6 5'4 1:19P Aug 17
CORN  Sep 27 @C7U 492'0 491'4 497'6 490'6 495'6 4'2 1:19P Aug 17
SOYBEANS  Sep 26 @S6U 1177'6 1178'4 1203'0 1173'4 1200'4 23'2 1:19P Aug 17
SOYBEANS  Nov 26 @S6X 1192'4 1192'4 1218'0 1188'2 1216'0 23'4 1:19P Aug 17
SOYBEANS  Jan 27 @S7F 1207'6 1207'6 1233'0 1203'6 1231'0 23'2 1:19P Aug 17
SOYBEANS  Mar 27 @S7H 1214'6 1214'4 1238'4 1210'6 1235'4 21'0 1:19P Aug 17
SOYBEANS  May 27 @S7K 1221'2 1220'4 1243'4 1217'2 1239'6 19'2 1:19P Aug 17
SOYBEANS  Jul 27 @S7N 1225'4 1225'0 1247'2 1222'0 1243'4 18'6 1:19P Aug 17
SOYBEANS  Aug 27 @S7Q 1210'2 1207'4 1230'2 1207'2 1226'6 17'4 1:19P Aug 17
WHEAT  Sep 26 @W6U 674'6 677'2 680'0 665'2 674'6 0'0 1:19P Aug 17
WHEAT  Dec 26 @W6Z 689'4 692'6 695'0 680'6 689'2 -0'2 1:19P Aug 17
WHEAT  Mar 27 @W7H 705'2 708'0 711'2 697'0 705'4 0'0 1:19P Aug 17
KC HRW WHEAT  Sep 26 @KW6U 754'2 754'0 761'0 743'2 757'6 4'4 1:19P Aug 17
KC HRW WHEAT  Dec 26 @KW6Z 767'6 768'0 775'6 757'4 770'4 4'0 1:19P Aug 17
KC HRW WHEAT  Mar 27 @KW7H 778'6 778'6 786'6 769'2 782'0 4'2 1:19P Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.800 - 0.850 1:02P Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.875 - 1.600 1:04P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 325.275 - 0.075 1:04P Aug 17
FEEDER CATTLE  Nov 26 @GF6X 317.425 318.000 320.850 315.875 317.625 0.400 1:04P Aug 17
FEEDER CATTLE  Jan 27 @GF7F 309.250 310.225 312.550 307.750 309.725 0.400 1:01P Aug 17
FEEDER CATTLE  Mar 27 @GF7H 305.550 306.275 308.575 304.075 305.600 0.225 1:04P Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.375 0.925 1:04P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.650 - 0.100 1:04P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.250 0.025 1:04P Aug 17
LIVE CATTLE  Feb 27 @LE7G 219.050 219.325 221.725 218.525 218.800 - 0.150 1:04P Aug 17
LIVE CATTLE  Apr 27 @LE7J 219.600 219.875 222.050 219.000 219.450 - 0.100 1:04P Aug 17
LIVE CATTLE  Jun 27 @LE7M 212.825 212.900 215.050 212.075 212.650 - 0.100 1:04P Aug 17
LEAN HOGS  Oct 26 @HE6V 81.750 81.600 82.925 81.350 81.675 -0.025 1:04P Aug 17
LEAN HOGS  Dec 26 @HE6Z 72.475 72.500 73.700 72.250 72.500 0.050 1:04P Aug 17
LEAN HOGS  Feb 27 @HE7G 75.775 75.850 76.850 75.550 75.825 1:04P Aug 17
LEAN HOGS  Apr 27 @HE7J 80.975 81.025 81.950 80.800 81.050 0.050 1:04P Aug 17
LEAN HOGS  May 27 @HE7K 84.950 85.350 85.750 84.950 85.175 0.050 1:03P Aug 17
LEAN HOGS  Jun 27 @HE7M 93.475 93.500 94.375 93.350 93.550 0.075 1:03P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  464'4
Change:  6'0
Bid:  464'0
Ask:  464'0
Today's High:  466'6
Today's Low:  458'0
Volume:  111,426
Open:  458'4
Settle:  465'0s
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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