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 448'0 448'0 456'2 447'4 455'6 7'6 10:44A Aug 14
CORN  Dec 26 @C6Z 472'0 472'0 481'0 471'4 480'4 8'4 10:44A Aug 14
CORN  Mar 27 @C7H 487'6 487'6 496'6 487'4 496'4 8'6 10:43A Aug 14
CORN  May 27 @C7K 496'2 496'0 504'0 495'4 504'0 7'6 10:43A Aug 14
CORN  Jul 27 @C7N 500'2 499'2 507'4 499'2 507'0 6'6 10:43A Aug 14
CORN  Sep 27 @C7U 485'4 484'4 489'6 484'4 489'6 4'2 10:38A Aug 14
SOYBEANS  Aug 26 @S6Q 1168'2 1167'0 0'0 1:15P Aug 13
SOYBEANS  Sep 26 @S6U 1166'0 1167'2 1176'2 1167'2 1171'2 5'2 10:44A Aug 14
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1191'4 1182'4 1186'4 4'2 10:44A Aug 14
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1206'4 1198'0 1201'6 4'0 10:43A Aug 14
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1214'0 1205'6 1208'6 3'2 10:43A Aug 14
SOYBEANS  May 27 @S7K 1212'4 1211'4 1221'0 1211'4 1215'6 3'2 10:44A Aug 14
SOYBEANS  Jul 27 @S7N 1217'6 1219'0 1226'0 1218'2 1220'2 2'4 10:43A Aug 14
WHEAT  Sep 26 @W6U 652'6 653'6 676'4 652'4 675'4 22'6 10:43A Aug 14
WHEAT  Dec 26 @W6Z 668'2 668'2 691'0 667'4 690'2 22'0 10:44A Aug 14
WHEAT  Mar 27 @W7H 685'2 685'2 706'4 684'6 706'0 20'6 10:44A Aug 14
KC HRW WHEAT  Sep 26 @KW6U 720'4 719'6 752'4 719'0 752'0 31'4 10:44A Aug 14
KC HRW WHEAT  Dec 26 @KW6Z 734'6 733'4 766'0 733'0 765'0 30'2 10:44A Aug 14
KC HRW WHEAT  Mar 27 @KW7H 748'6 747'4 777'6 747'4 777'0 28'2 10:43A Aug 14
FEEDER CATTLE  Aug 26 @GF6Q 342.825 339.025 341.200 336.450 340.575 - 2.250 10:43A Aug 14
FEEDER CATTLE  Sep 26 @GF6U 337.200 331.700 333.825 328.075 332.625 - 4.575 10:44A Aug 14
FEEDER CATTLE  Oct 26 @GF6V 328.800 323.100 325.500 319.450 323.425 - 5.375 10:43A Aug 14
FEEDER CATTLE  Nov 26 @GF6X 321.475 316.775 318.400 312.200 315.700 - 5.775 10:42A Aug 14
FEEDER CATTLE  Jan 27 @GF7F 313.275 309.375 310.250 304.525 307.550 - 5.725 10:41A Aug 14
FEEDER CATTLE  Mar 27 @GF7H 309.050 305.325 305.950 301.000 303.425 - 5.625 10:42A Aug 14
LIVE CATTLE  Aug 26 @LE6Q 226.225 222.850 224.500 220.350 222.125 - 4.100 10:43A Aug 14
LIVE CATTLE  Oct 26 @LE6V 220.050 217.000 219.050 215.225 217.450 - 2.600 10:44A Aug 14
LIVE CATTLE  Dec 26 @LE6Z 219.450 216.075 218.400 214.850 217.150 - 2.300 10:43A Aug 14
LIVE CATTLE  Feb 27 @LE7G 220.200 217.200 219.250 215.675 218.075 - 2.125 10:44A Aug 14
LIVE CATTLE  Apr 27 @LE7J 220.925 217.900 219.925 216.225 218.750 - 2.175 10:43A Aug 14
LIVE CATTLE  Jun 27 @LE7M 213.875 210.550 212.800 209.275 211.725 - 2.150 10:40A Aug 14
LEAN HOGS  Aug 26 @HE6Q 95.475 95.350 95.400 95.250 95.400 -0.075 10:43A Aug 14
LEAN HOGS  Oct 26 @HE6V 82.125 82.050 82.050 81.400 81.725 -0.400 10:43A Aug 14
LEAN HOGS  Dec 26 @HE6Z 73.100 73.000 73.000 72.425 72.700 -0.400 10:43A Aug 14
LEAN HOGS  Feb 27 @HE7G 76.250 76.125 76.275 75.775 75.950 -0.300 10:43A Aug 14
LEAN HOGS  Apr 27 @HE7J 81.500 81.350 81.525 81.050 81.150 -0.350 10:42A Aug 14
LEAN HOGS  May 27 @HE7K 85.350 85.450 85.450 85.450 85.450 0.100 8:35A Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  455'6
Change:  7'6
Bid:  455'6
Ask:  456'0
Today's High:  456'2
Today's Low:  447'4
Volume:  152,335
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-14-2026
10:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff – 
Posted at Wednesday, August 12, 2026 5:37PM 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