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 457'0 456'6 457'2 452'4 455'2 -1'6 6:52A Aug 13
CORN  Dec 26 @C6Z 480'6 480'4 481'0 476'0 479'0 -1'6 6:52A Aug 13
CORN  Mar 27 @C7H 496'4 495'6 496'4 491'6 494'2 -2'2 6:50A Aug 13
CORN  May 27 @C7K 504'4 503'6 504'4 500'0 502'2 -2'2 6:50A Aug 13
CORN  Jul 27 @C7N 508'6 507'0 508'2 504'2 506'2 -2'4 6:50A Aug 13
CORN  Sep 27 @C7U 492'0 491'0 491'0 487'4 490'0 -2'0 6:41A Aug 13
SOYBEANS  Aug 26 @S6Q 1164'6 1165'6 1167'0 1165'4 1165'4 0'6 7:01P Aug 12
SOYBEANS  Sep 26 @S6U 1165'2 1165'0 1170'4 1162'6 1168'2 3'0 6:51A Aug 13
SOYBEANS  Nov 26 @S6X 1183'2 1183'0 1188'0 1180'2 1185'6 2'4 6:52A Aug 13
SOYBEANS  Jan 27 @S7F 1199'0 1199'0 1203'2 1196'0 1201'4 2'4 6:50A Aug 13
SOYBEANS  Mar 27 @S7H 1207'4 1207'6 1211'4 1204'6 1209'6 2'2 6:52A Aug 13
SOYBEANS  May 27 @S7K 1215'2 1214'4 1218'6 1212'2 1217'0 1'6 6:50A Aug 13
SOYBEANS  Jul 27 @S7N 1220'0 1219'0 1223'0 1216'4 1221'4 1'4 6:45A Aug 13
WHEAT  Sep 26 @W6U 652'6 653'2 659'2 647'4 657'4 4'6 6:52A Aug 13
WHEAT  Dec 26 @W6Z 669'6 670'0 676'2 664'6 673'0 3'2 6:50A Aug 13
WHEAT  Mar 27 @W7H 686'0 685'4 692'2 681'2 689'4 3'4 6:50A Aug 13
KC HRW WHEAT  Sep 26 @KW6U 720'6 721'0 728'2 716'2 726'0 5'2 6:50A Aug 13
KC HRW WHEAT  Dec 26 @KW6Z 737'6 737'6 745'2 733'4 743'0 5'2 6:51A Aug 13
KC HRW WHEAT  Mar 27 @KW7H 750'6 750'2 758'0 747'2 755'2 4'4 6:48A Aug 13
FEEDER CATTLE  Aug 26 @GF6Q 350.175 350.250 350.525 345.725 346.300 - 3.825 1:04P Aug 12
FEEDER CATTLE  Sep 26 @GF6U 345.250 345.500 345.500 338.600 339.350 - 5.900 1:04P Aug 12
FEEDER CATTLE  Oct 26 @GF6V 336.700 336.600 336.600 329.575 330.400 - 6.300 1:04P Aug 12
FEEDER CATTLE  Nov 26 @GF6X 329.225 328.425 328.950 322.250 322.950 - 6.350 1:04P Aug 12
FEEDER CATTLE  Jan 27 @GF7F 320.600 320.000 320.000 314.225 315.100 - 5.600 1:04P Aug 12
FEEDER CATTLE  Mar 27 @GF7H 316.225 315.475 315.475 310.425 311.225 - 5.075 1:04P Aug 12
LIVE CATTLE  Aug 26 @LE6Q 232.750 232.750 232.750 230.000 230.500 - 2.175 1:04P Aug 12
LIVE CATTLE  Oct 26 @LE6V 226.325 226.225 226.400 223.000 223.875 - 2.525 1:04P Aug 12
LIVE CATTLE  Dec 26 @LE6Z 225.700 225.550 225.700 222.225 222.875 - 2.900 1:04P Aug 12
LIVE CATTLE  Feb 27 @LE7G 226.125 226.025 226.025 222.525 223.275 - 2.975 1:04P Aug 12
LIVE CATTLE  Apr 27 @LE7J 226.300 226.225 226.300 222.900 223.725 - 2.675 1:04P Aug 12
LIVE CATTLE  Jun 27 @LE7M 218.750 218.500 218.600 215.400 216.450 - 2.350 1:04P Aug 12
LEAN HOGS  Aug 26 @HE6Q 95.875 95.525 95.800 95.450 95.625 -0.200 1:04P Aug 12
LEAN HOGS  Oct 26 @HE6V 83.325 83.050 84.300 82.950 83.550 0.225 1:04P Aug 12
LEAN HOGS  Dec 26 @HE6Z 74.125 73.975 75.275 73.875 74.625 0.575 1:04P Aug 12
LEAN HOGS  Feb 27 @HE7G 77.275 77.275 78.350 77.100 77.900 0.675 1:04P Aug 12
LEAN HOGS  Apr 27 @HE7J 82.350 82.400 83.350 82.275 83.125 0.800 1:04P Aug 12
LEAN HOGS  May 27 @HE7K 86.075 86.475 87.000 86.475 86.975 0.875 1:00P Aug 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'6
Change:  -2'2
Bid:  454'6
Ask:  455'0
Today's High:  457'2
Today's Low:  452'4
Volume:  261,383
Open:  456'6
Settle:  457'0
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
6:50:00AM
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