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 465'0 464'2 468'2 462'2 463'0 -2'0 1:16P Aug 18
CORN  Dec 26 @C6Z 489'4 489'0 493'0 487'0 488'0 -1'4 1:17P Aug 18
CORN  Mar 27 @C7H 505'2 504'4 508'6 502'6 503'6 -1'4 1:17P Aug 18
CORN  May 27 @C7K 512'4 512'0 516'0 510'6 511'4 -1'0 1:17P Aug 18
CORN  Jul 27 @C7N 515'0 514'0 518'4 513'6 514'4 -0'4 1:17P Aug 18
CORN  Sep 27 @C7U 496'2 495'0 498'4 495'0 496'6 0'4 1:16P Aug 18
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1215'2 1198'2 1200'0 -1'0 1:17P Aug 18
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1231'6 1213'0 1216'2 0'2 1:17P Aug 18
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1246'6 1228'0 1231'0 0'0 1:17P Aug 18
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1251'0 1232'6 1237'6 2'0 1:17P Aug 18
SOYBEANS  May 27 @S7K 1240'4 1238'6 1255'2 1237'4 1243'6 3'2 1:16P Aug 18
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1258'0 1242'2 1248'4 4'2 1:16P Aug 18
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1239'6 1228'6 1232'4 4'6 1:16P Aug 18
WHEAT  Sep 26 @W6U 674'6 673'6 681'6 663'4 663'4 -11'2 1:17P Aug 18
WHEAT  Dec 26 @W6Z 689'2 687'6 696'4 680'2 680'4 -8'6 1:17P Aug 18
WHEAT  Mar 27 @W7H 705'2 704'6 712'2 698'0 698'4 -6'6 1:15P Aug 18
KC HRW WHEAT  Sep 26 @KW6U 758'6 758'4 768'2 742'2 743'4 -15'2 1:16P Aug 18
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 781'0 756'6 758'2 -13'4 1:16P Aug 18
KC HRW WHEAT  Mar 27 @KW7H 783'0 782'6 791'6 770'2 771'4 -11'4 1:16P Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 339.975 340.850 342.750 338.625 339.700 - 0.750 1:03P Aug 18
FEEDER CATTLE  Sep 26 @GF6U 332.950 334.750 336.550 332.275 333.825 0.400 1:04P Aug 18
FEEDER CATTLE  Oct 26 @GF6V 325.350 327.025 329.325 325.100 326.775 0.975 1:04P Aug 18
FEEDER CATTLE  Nov 26 @GF6X 317.825 319.825 321.550 317.200 319.075 0.800 1:04P Aug 18
FEEDER CATTLE  Jan 27 @GF7F 309.650 311.475 313.050 308.775 310.500 0.525 1:04P Aug 18
FEEDER CATTLE  Mar 27 @GF7H 305.775 308.000 308.950 305.050 306.250 0.500 1:01P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 224.100 224.975 0.350 1:04P Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 218.000 219.150 0.150 1:04P Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 218.200 219.550 0.800 1:04P Aug 18
LIVE CATTLE  Feb 27 @LE7G 218.900 220.000 221.475 219.000 220.050 0.900 1:04P Aug 18
LIVE CATTLE  Apr 27 @LE7J 219.500 220.850 221.825 219.550 220.425 0.800 1:04P Aug 18
LIVE CATTLE  Jun 27 @LE7M 212.725 213.900 214.725 212.675 213.475 0.775 1:03P Aug 18
LEAN HOGS  Oct 26 @HE6V 81.725 81.625 81.800 80.000 80.725 -1.000 1:04P Aug 18
LEAN HOGS  Dec 26 @HE6Z 72.525 72.600 72.675 70.300 70.825 -1.600 1:04P Aug 18
LEAN HOGS  Feb 27 @HE7G 75.775 75.750 75.925 73.400 73.950 -1.775 1:04P Aug 18
LEAN HOGS  Apr 27 @HE7J 81.025 81.025 81.100 78.850 79.350 -1.625 1:04P Aug 18
LEAN HOGS  May 27 @HE7K 85.000 84.600 84.600 83.250 83.650 -1.325 1:03P Aug 18
LEAN HOGS  Jun 27 @HE7M 93.550 93.400 93.675 91.700 92.200 -1.325 1:04P Aug 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  463'0
Change:  -2'0
Bid:  463'0
Ask:  463'2
Today's High:  468'2
Today's Low:  462'2
Volume:  88,372
Open:  464'2
Settle:  463'2
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
1:16:00PM
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