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 427'4 428'0 431'4 427'0 431'2 3'6 1:19P Feb 12
CORN  May 26 @C6K 436'4 436'6 442'0 436'2 441'4 5'2 1:19P Feb 12
CORN  Jul 26 @C6N 444'2 444'6 449'6 444'2 449'2 5'4 1:19P Feb 12
CORN  Sep 26 @C6U 444'6 444'6 449'4 444'4 449'2 4'6 1:19P Feb 12
CORN  Dec 26 @C6Z 459'6 459'6 464'0 459'2 463'4 4'2 1:19P Feb 12
CORN  Mar 27 @C7H 472'2 472'0 475'6 471'6 475'4 3'4 1:19P Feb 12
SOYBEANS  Mar 26 @S6H 1124'0 1129'4 1141'4 1128'4 1136'4 13'2 1:19P Feb 12
SOYBEANS  May 26 @S6K 1139'4 1144'0 1156'2 1143'2 1151'2 12'6 1:19P Feb 12
SOYBEANS  Jul 26 @S6N 1152'4 1155'6 1168'2 1155'6 1163'2 11'2 1:19P Feb 12
SOYBEANS  Aug 26 @S6Q 1142'4 1145'6 1155'0 1145'6 1151'6 9'6 1:19P Feb 12
SOYBEANS  Sep 26 @S6U 1112'6 1114'4 1121'2 1113'0 1118'6 6'6 1:19P Feb 12
SOYBEANS  Nov 26 @S6X 1110'4 1111'0 1117'0 1109'2 1116'2 5'6 1:19P Feb 12
SOYBEANS  Jan 27 @S7F 1120'4 1120'6 1126'4 1120'4 1125'4 5'2 1:19P Feb 12
WHEAT  Mar 26 @W6H 537'2 537'2 553'4 536'0 552'0 15'2 1:19P Feb 12
WHEAT  May 26 @W6K 545'2 545'0 558'6 543'4 558'6 13'2 1:19P Feb 12
WHEAT  Jul 26 @W6N 554'4 554'0 566'4 552'4 566'2 12'0 1:19P Feb 12
KC HRW WHEAT  Mar 26 @KW6H 538'4 538'2 555'2 536'6 554'2 15'4 1:19P Feb 12
KC HRW WHEAT  May 26 @KW6K 551'6 550'6 566'6 549'6 566'2 14'2 1:19P Feb 12
KC HRW WHEAT  Jul 26 @KW6N 564'2 564'2 579'2 562'4 578'2 14'2 1:19P 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:  431'2
Change:  3'6
Bid:  431'0
Ask:  431'0
Today's High:  431'4
Today's Low:  427'0
Volume:  275,625
Open:  428'0
Settle:  431'2s
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Feb-12-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, 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