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 431'2 431'0 432'6 429'4 432'0 0'6 12:38P Feb 13
CORN  May 26 @C6K 441'6 441'0 442'6 439'6 442'2 0'4 12:38P Feb 13
CORN  Jul 26 @C6N 449'6 449'2 450'2 447'2 450'0 0'2 12:37P Feb 13
CORN  Sep 26 @C6U 449'4 449'0 450'0 447'6 449'4 0'0 12:37P Feb 13
CORN  Dec 26 @C6Z 464'0 463'0 464'0 462'0 463'4 -0'4 12:37P Feb 13
CORN  Mar 27 @C7H 475'6 474'2 475'6 474'0 475'2 -0'4 12:37P Feb 13
SOYBEANS  Mar 26 @S6H 1137'2 1136'0 1139'4 1122'0 1134'4 -2'6 12:38P Feb 13
SOYBEANS  May 26 @S6K 1152'2 1150'4 1155'2 1137'6 1150'2 -2'0 12:38P Feb 13
SOYBEANS  Jul 26 @S6N 1163'6 1162'0 1167'0 1150'2 1162'0 -1'6 12:38P Feb 13
SOYBEANS  Aug 26 @S6Q 1152'2 1151'2 1155'2 1140'2 1150'2 -2'0 12:35P Feb 13
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1121'6 1110'4 1117'2 -2'2 12:35P Feb 13
SOYBEANS  Nov 26 @S6X 1116'2 1115'0 1119'0 1109'4 1113'0 -3'2 12:38P Feb 13
SOYBEANS  Jan 27 @S7F 1125'6 1124'0 1128'0 1119'0 1123'0 -2'6 12:35P Feb 13
WHEAT  Mar 26 @W6H 552'4 552'0 553'0 545'6 548'6 -3'6 12:37P Feb 13
WHEAT  May 26 @W6K 558'4 558'2 558'6 548'4 550'2 -8'2 12:37P Feb 13
WHEAT  Jul 26 @W6N 566'4 565'6 566'6 557'0 558'4 -8'0 12:37P Feb 13
KC HRW WHEAT  Mar 26 @KW6H 554'0 552'4 553'6 541'4 543'4 -10'4 12:37P Feb 13
KC HRW WHEAT  May 26 @KW6K 566'0 565'0 565'4 552'6 555'0 -11'0 12:37P Feb 13
KC HRW WHEAT  Jul 26 @KW6N 578'4 577'0 577'6 565'6 568'2 -10'2 12:37P Feb 13
FEEDER CATTLE  Mar 26 @GF6H 365.725 365.700 369.200 364.450 366.125 0.400 12:37P Feb 13
FEEDER CATTLE  Apr 26 @GF6J 363.625 363.900 366.250 361.775 363.400 - 0.225 12:37P Feb 13
FEEDER CATTLE  May 26 @GF6K 359.900 359.850 362.100 357.925 359.425 - 0.475 12:37P Feb 13
FEEDER CATTLE  Aug 26 @GF6Q 359.725 359.775 362.000 358.100 359.450 - 0.275 12:37P Feb 13
FEEDER CATTLE  Sep 26 @GF6U 357.775 357.925 360.000 356.325 357.375 - 0.400 12:33P Feb 13
FEEDER CATTLE  Oct 26 @GF6V 355.250 356.275 357.250 354.300 355.700 0.450 12:30P Feb 13
LIVE CATTLE  Feb 26 @LE6G 242.500 242.500 243.700 241.950 243.400 0.900 12:37P Feb 13
LIVE CATTLE  Apr 26 @LE6J 240.650 240.650 241.675 239.500 240.900 0.250 12:37P Feb 13
LIVE CATTLE  Jun 26 @LE6M 236.250 236.100 237.200 235.100 236.200 - 0.050 12:37P Feb 13
LIVE CATTLE  Aug 26 @LE6Q 234.075 233.975 234.875 232.875 233.725 - 0.350 12:37P Feb 13
LIVE CATTLE  Oct 26 @LE6V 233.525 233.500 234.250 232.325 233.100 - 0.425 12:37P Feb 13
LIVE CATTLE  Dec 26 @LE6Z 233.850 233.725 234.600 232.800 233.575 - 0.275 12:37P Feb 13
LEAN HOGS  Feb 26 @HE6G 86.750 86.950 87.150 86.850 86.975 0.200 12:00P Feb 13
LEAN HOGS  Apr 26 @HE6J 91.825 92.125 92.375 91.125 91.325 -0.500 12:37P Feb 13
LEAN HOGS  May 26 @HE6K 96.050 96.300 96.325 95.175 95.275 -0.775 12:37P Feb 13
LEAN HOGS  Jun 26 @HE6M 105.550 105.800 105.950 104.500 104.600 - 0.950 12:37P Feb 13
LEAN HOGS  Jul 26 @HE6N 107.350 107.425 107.750 106.200 106.300 - 1.050 12:36P Feb 13
LEAN HOGS  Aug 26 @HE6Q 106.350 106.350 106.550 105.200 105.325 - 1.025 12:37P Feb 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  432'0
Change:  0'6
Bid:  432'0
Ask:  432'2
Today's High:  432'6
Today's Low:  429'4
Volume:  339,184
Open:  431'0
Settle:  431'2
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-13-2026
12:38:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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