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 439'0 439'0 442'0 438'4 440'6 1'6 1:00A Aug 07
CORN  Dec 26 @C6Z 462'0 461'6 464'6 461'2 463'4 1'4 1:00A Aug 07
CORN  Mar 27 @C7H 477'4 477'2 480'2 476'6 479'2 1'6 12:58A Aug 07
CORN  May 27 @C7K 486'4 486'2 489'2 486'0 489'0 2'4 12:42A Aug 07
CORN  Jul 27 @C7N 492'0 491'6 494'2 491'2 493'4 1'4 12:56A Aug 07
CORN  Sep 27 @C7U 482'6 482'2 484'6 482'0 484'6 2'0 11:30P Aug 06
SOYBEANS  Aug 26 @S6Q 1157'2 1165'4 1165'4 1165'4 1165'4 8'2 11:04P Aug 06
SOYBEANS  Sep 26 @S6U 1160'0 1160'0 1167'2 1157'6 1165'0 5'0 1:00A Aug 07
SOYBEANS  Nov 26 @S6X 1177'6 1177'6 1185'0 1175'4 1182'4 4'6 1:00A Aug 07
SOYBEANS  Jan 27 @S7F 1192'6 1192'4 1199'6 1190'4 1197'4 4'6 1:00A Aug 07
SOYBEANS  Mar 27 @S7H 1199'2 1199'2 1205'4 1196'6 1203'2 4'0 12:59A Aug 07
SOYBEANS  May 27 @S7K 1207'2 1207'0 1212'2 1204'2 1211'0 3'6 1:00A Aug 07
SOYBEANS  Jul 27 @S7N 1212'6 1212'4 1217'6 1210'0 1216'0 3'2 12:58A Aug 07
WHEAT  Sep 26 @W6U 631'2 631'0 633'4 628'4 631'0 -0'2 1:00A Aug 07
WHEAT  Dec 26 @W6Z 650'4 650'0 653'0 647'6 650'4 0'0 1:00A Aug 07
WHEAT  Mar 27 @W7H 667'2 667'2 669'4 664'4 667'2 0'0 12:56A Aug 07
KC HRW WHEAT  Sep 26 @KW6U 699'6 700'0 702'0 696'4 699'4 -0'2 1:00A Aug 07
KC HRW WHEAT  Dec 26 @KW6Z 717'4 718'4 719'6 715'0 717'4 0'0 1:00A Aug 07
KC HRW WHEAT  Mar 27 @KW7H 730'4 730'4 732'4 727'6 730'2 -0'2 1:00A Aug 07
FEEDER CATTLE  Aug 26 @GF6Q 353.325 354.500 354.525 347.000 348.250 - 5.275 1:04P Aug 06
FEEDER CATTLE  Sep 26 @GF6U 348.375 349.400 349.450 340.325 341.750 - 6.800 1:04P Aug 06
FEEDER CATTLE  Oct 26 @GF6V 339.425 340.250 340.250 330.500 331.950 - 7.475 1:04P Aug 06
FEEDER CATTLE  Nov 26 @GF6X 331.925 332.725 332.725 322.825 324.475 - 7.575 1:04P Aug 06
FEEDER CATTLE  Jan 27 @GF7F 323.100 324.000 324.000 314.500 316.150 - 7.075 1:04P Aug 06
FEEDER CATTLE  Mar 27 @GF7H 318.000 317.850 317.850 309.900 311.150 - 6.600 1:02P Aug 06
LIVE CATTLE  Aug 26 @LE6Q 234.175 234.575 234.750 230.500 231.300 - 2.950 1:04P Aug 06
LIVE CATTLE  Oct 26 @LE6V 229.475 229.975 230.050 224.000 225.200 - 4.550 1:04P Aug 06
LIVE CATTLE  Dec 26 @LE6Z 228.675 229.175 229.425 223.375 224.600 - 4.300 1:04P Aug 06
LIVE CATTLE  Feb 27 @LE7G 228.525 229.075 229.275 223.550 224.650 - 3.950 1:03P Aug 06
LIVE CATTLE  Apr 27 @LE7J 228.525 228.950 229.150 223.775 224.700 - 3.875 1:03P Aug 06
LIVE CATTLE  Jun 27 @LE7M 220.625 221.075 221.275 216.550 217.125 - 3.500 1:03P Aug 06
LEAN HOGS  Aug 26 @HE6Q 96.600 96.475 97.150 95.375 95.600 -1.100 1:04P Aug 06
LEAN HOGS  Oct 26 @HE6V 83.025 82.850 83.500 81.550 81.675 -1.300 1:04P Aug 06
LEAN HOGS  Dec 26 @HE6Z 74.650 74.475 74.625 73.075 73.100 -1.425 1:04P Aug 06
LEAN HOGS  Feb 27 @HE7G 78.275 78.075 78.250 76.875 76.875 -1.300 1:04P Aug 06
LEAN HOGS  Apr 27 @HE7J 83.325 83.175 83.300 81.975 82.000 -1.275 1:04P Aug 06
LEAN HOGS  May 27 @HE7K 86.900 86.425 86.425 86.025 86.025 -0.950 1:00P Aug 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'6
Change:  1'6
Bid:  440'6
Ask:  441'0
Today's High:  442'0
Today's Low:  438'4
Volume:  106,104
Open:  439'0
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-07-2026
1:00:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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