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  Mar 26 @C6H 431'2 431'0 431'6 430'4 431'0 -0'2 10:23P Feb 12
CORN  May 26 @C6K 441'6 441'0 442'2 441'0 441'2 -0'4 10:17P Feb 12
CORN  Jul 26 @C6N 449'6 449'2 450'0 449'0 449'2 -0'4 10:23P Feb 12
CORN  Sep 26 @C6U 449'4 449'0 450'0 448'6 449'0 -0'4 9:42P Feb 12
CORN  Dec 26 @C6Z 464'0 463'0 464'0 462'6 463'2 -0'6 10:10P Feb 12
CORN  Mar 27 @C7H 475'6 474'2 475'6 474'2 475'0 -0'6 10:08P Feb 12
SOYBEANS  Mar 26 @S6H 1137'2 1136'0 1139'4 1134'6 1137'0 -0'2 10:22P Feb 12
SOYBEANS  May 26 @S6K 1152'2 1150'4 1155'2 1149'6 1152'4 0'2 10:23P Feb 12
SOYBEANS  Jul 26 @S6N 1163'6 1162'0 1167'0 1161'6 1164'4 0'6 10:19P Feb 12
SOYBEANS  Aug 26 @S6Q 1152'2 1151'2 1155'2 1150'4 1153'0 0'6 10:20P Feb 12
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1121'6 1117'6 1120'2 0'6 10:20P Feb 12
SOYBEANS  Nov 26 @S6X 1116'2 1115'0 1118'4 1114'0 1117'4 1'2 10:20P Feb 12
SOYBEANS  Jan 27 @S7F 1125'6 1124'0 1127'6 1123'4 1127'0 1'2 9:51P Feb 12
WHEAT  Mar 26 @W6H 552'4 552'0 553'0 550'6 551'4 -1'0 10:23P Feb 12
WHEAT  May 26 @W6K 558'4 558'2 558'6 556'6 557'2 -1'2 10:17P Feb 12
WHEAT  Jul 26 @W6N 566'4 565'6 566'6 565'0 565'2 -1'2 10:22P Feb 12
KC HRW WHEAT  Mar 26 @KW6H 554'0 552'4 553'6 551'2 552'2 -1'6 10:17P Feb 12
KC HRW WHEAT  May 26 @KW6K 566'0 565'0 565'4 563'0 564'2 -1'6 10:22P Feb 12
KC HRW WHEAT  Jul 26 @KW6N 578'4 577'0 577'6 575'2 576'6 -1'6 10:17P Feb 12
FEEDER CATTLE  Mar 26 @GF6H 367.450 367.450 368.000 363.350 365.825 - 1.725 1:04P Feb 12
FEEDER CATTLE  Apr 26 @GF6J 364.600 364.500 365.800 360.975 363.675 - 0.975 1:04P Feb 12
FEEDER CATTLE  May 26 @GF6K 360.425 360.425 362.000 357.400 359.925 - 0.525 1:04P Feb 12
FEEDER CATTLE  Aug 26 @GF6Q 359.775 359.850 361.300 357.500 359.875 - 0.050 1:04P Feb 12
FEEDER CATTLE  Sep 26 @GF6U 357.875 357.850 359.100 355.600 357.800 - 0.100 1:04P Feb 12
FEEDER CATTLE  Oct 26 @GF6V 355.500 355.575 356.450 353.375 355.350 - 0.250 1:01P Feb 12
LIVE CATTLE  Feb 26 @LE6G 242.350 242.225 243.100 241.500 242.650 0.150 1:04P Feb 12
LIVE CATTLE  Apr 26 @LE6J 240.975 240.750 241.400 239.525 240.775 - 0.325 1:04P Feb 12
LIVE CATTLE  Jun 26 @LE6M 236.575 236.500 236.950 234.975 236.325 - 0.325 1:04P Feb 12
LIVE CATTLE  Aug 26 @LE6Q 234.225 234.125 234.575 232.500 234.175 - 0.150 1:04P Feb 12
LIVE CATTLE  Oct 26 @LE6V 233.575 233.575 234.025 231.800 233.600 - 0.050 1:04P Feb 12
LIVE CATTLE  Dec 26 @LE6Z 233.800 233.800 234.325 232.125 234.025 0.050 1:04P Feb 12
LEAN HOGS  Feb 26 @HE6G 86.900 86.900 86.950 86.575 86.775 -0.150 1:04P Feb 12
LEAN HOGS  Apr 26 @HE6J 93.850 93.650 93.650 91.350 92.050 -2.025 1:04P Feb 12
LEAN HOGS  May 26 @HE6K 98.025 97.575 97.650 95.575 96.225 - 1.975 1:03P Feb 12
LEAN HOGS  Jun 26 @HE6M 107.475 107.200 107.275 105.125 105.675 - 1.925 1:04P Feb 12
LEAN HOGS  Jul 26 @HE6N 109.375 109.100 109.125 106.925 107.475 - 2.025 1:04P Feb 12
LEAN HOGS  Aug 26 @HE6Q 108.275 108.000 108.150 106.025 106.425 - 1.925 1:04P Feb 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'0
Change:  -0'2
Bid:  430'6
Ask:  431'0
Today's High:  431'6
Today's Low:  430'4
Volume:  339,184
Open:  431'0
Settle:  431'2
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-12-2026
10:23:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 6, 2026 11:25AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN