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 465'0 464'2 468'2 463'6 466'6 1'6 6:50A Aug 18
CORN  Dec 26 @C6Z 489'4 489'0 493'0 488'2 491'4 2'0 6:49A Aug 18
CORN  Mar 27 @C7H 505'2 504'4 508'4 504'0 507'2 2'0 6:49A Aug 18
CORN  May 27 @C7K 512'4 512'0 516'0 511'2 514'4 2'0 6:49A Aug 18
CORN  Jul 27 @C7N 515'0 514'0 518'4 514'0 517'2 2'2 6:48A Aug 18
CORN  Sep 27 @C7U 496'2 495'0 498'4 495'0 498'0 1'6 6:09A Aug 18
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1210'2 1198'2 1207'4 6'4 6:48A Aug 18
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1225'4 1213'0 1223'2 7'2 6:49A Aug 18
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1240'2 1228'0 1238'4 7'4 6:49A Aug 18
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1244'6 1232'6 1243'0 7'2 6:49A Aug 18
SOYBEANS  May 27 @S7K 1240'4 1238'6 1249'6 1237'4 1248'0 7'4 6:49A Aug 18
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1253'0 1242'2 1251'6 7'4 6:42A Aug 18
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1235'2 1228'6 1234'4 6'6 6:43A Aug 18
WHEAT  Sep 26 @W6U 674'6 673'6 681'6 671'4 673'4 -1'2 6:49A Aug 18
WHEAT  Dec 26 @W6Z 689'2 687'6 696'4 686'4 689'2 0'0 6:49A Aug 18
WHEAT  Mar 27 @W7H 705'2 704'6 712'2 702'4 705'0 -0'2 6:49A Aug 18
KC HRW WHEAT  Sep 26 @KW6U 758'6 758'4 768'2 754'6 759'2 0'4 6:49A Aug 18
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 781'0 767'2 772'4 0'6 6:49A Aug 18
KC HRW WHEAT  Mar 27 @KW7H 783'0 782'6 791'6 779'0 784'0 1'0 6:50A Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.800 - 0.850 1:02P Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.875 - 1.600 1:04P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 325.275 - 0.075 1:04P Aug 17
FEEDER CATTLE  Nov 26 @GF6X 317.425 318.000 320.850 315.875 317.625 0.400 1:04P Aug 17
FEEDER CATTLE  Jan 27 @GF7F 309.250 310.225 312.550 307.750 309.725 0.400 1:01P Aug 17
FEEDER CATTLE  Mar 27 @GF7H 305.550 306.275 308.575 304.075 305.600 0.225 1:04P Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.375 0.925 1:04P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.650 - 0.100 1:04P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.250 0.025 1:04P Aug 17
LIVE CATTLE  Feb 27 @LE7G 219.050 219.325 221.725 218.525 218.800 - 0.150 1:04P Aug 17
LIVE CATTLE  Apr 27 @LE7J 219.600 219.875 222.050 219.000 219.450 - 0.100 1:04P Aug 17
LIVE CATTLE  Jun 27 @LE7M 212.825 212.900 215.050 212.075 212.650 - 0.100 1:04P Aug 17
LEAN HOGS  Oct 26 @HE6V 81.750 81.600 82.925 81.350 81.675 -0.025 1:04P Aug 17
LEAN HOGS  Dec 26 @HE6Z 72.475 72.500 73.700 72.250 72.500 0.050 1:04P Aug 17
LEAN HOGS  Feb 27 @HE7G 75.775 75.850 76.850 75.550 75.825 1:04P Aug 17
LEAN HOGS  Apr 27 @HE7J 80.975 81.025 81.950 80.800 81.050 0.050 1:04P Aug 17
LEAN HOGS  May 27 @HE7K 84.950 85.350 85.750 84.950 85.175 0.050 1:03P Aug 17
LEAN HOGS  Jun 27 @HE7M 93.475 93.500 94.375 93.350 93.550 0.075 1:03P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  466'6
Change:  1'6
Bid:  466'4
Ask:  467'0
Today's High:  468'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
6:50:00AM
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