0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 22 @C2U 639'6 630'4 635'2 628'0 628'2 -11'4 2:19A Aug 15
CORN  Dec 22 @C2Z 642'2 633'0 638'2 630'2 630'4 -11'6 2:19A Aug 15
CORN  Mar 23 @C3H 649'0 639'2 644'6 637'0 637'2 -11'6 2:19A Aug 15
CORN  May 23 @C3K 651'4 642'6 647'4 639'6 640'0 -11'4 2:19A Aug 15
CORN  Jul 23 @C3N 649'0 640'6 645'4 639'4 639'4 -9'4 2:02A Aug 15
SOYBEANS  Sep 22 @S2U 1535'0 1521'0 1530'6 1508'6 1509'2 -25'6 2:16A Aug 15
SOYBEANS  Nov 22 @S2X 1454'2 1441'6 1443'6 1417'0 1417'4 -36'6 2:20A Aug 15
SOYBEANS  Jan 23 @S3F 1460'2 1447'0 1449'6 1423'4 1423'6 -36'4 2:19A Aug 15
SOYBEANS  Mar 23 @S3H 1459'0 1446'2 1448'6 1423'2 1423'2 -35'6 2:19A Aug 15
SOYBEANS  May 23 @S3K 1458'0 1447'2 1447'6 1423'6 1423'6 -34'2 2:19A Aug 15
SOYBEANS  Jul 23 @S3N 1455'0 1442'0 1445'4 1420'6 1420'6 -34'2 2:19A Aug 15
SOYBEANS  Aug 23 @S3Q 1428'0 1423'4 1437'6 1402'0 1426'0 1'2 1:19P Aug 12
WHEAT  Sep 22 @W2U 806'0 802'0 804'0 789'0 789'4 -16'4 2:17A Aug 15
WHEAT  Dec 22 @W2Z 822'4 819'2 821'0 805'6 806'0 -16'4 2:19A Aug 15
WHEAT  Mar 23 @W3H 835'4 832'0 833'2 820'2 820'2 -15'2 2:17A Aug 15
HARD RED WINTER WHEA...  Sep 22 @KW2U 889'2 882'6 885'2 872'0 872'0 -17'2 2:20A Aug 15
HARD RED WINTER WHEA...  Dec 22 @KW2Z 892'4 887'6 888'4 875'0 875'0 -17'4 2:17A Aug 15
HARD RED WINTER WHEA...  Mar 23 @KW3H 896'0 888'2 890'4 878'6 880'0 -16'0 2:00A Aug 15
LEAN HOGS  Aug 22 @HE2Q 122.400 122.200 122.350 121.675 121.825 - 0.675 12:00P Aug 12
LEAN HOGS  Oct 22 @HE2V 101.075 100.875 100.875 99.575 100.000 - 1.050 1:04P Aug 12
LEAN HOGS  Dec 22 @HE2Z 90.625 90.550 90.750 89.975 90.250 -0.250 1:04P Aug 12
LEAN HOGS  Feb 23 @HE3G 92.725 92.600 92.900 92.400 92.725 0.025 1:04P Aug 12
LEAN HOGS  Apr 23 @HE3J 95.225 95.000 95.350 94.875 95.125 -0.050 1:03P Aug 12
LEAN HOGS  May 23 @HE3K 98.700 98.475 98.800 98.475 98.475 -0.050 1:04P Aug 12
FEEDER CATTLE  Aug 22 @GF2Q 179.950 180.275 181.175 179.125 179.350 - 0.325 1:04P Aug 12
FEEDER CATTLE  Sep 22 @GF2U 184.600 184.525 185.750 183.125 183.250 - 1.225 1:04P Aug 12
FEEDER CATTLE  Oct 22 @GF2V 186.850 186.900 188.025 185.650 185.825 - 0.850 1:04P Aug 12
FEEDER CATTLE  Nov 22 @GF2X 188.375 188.275 189.375 187.250 187.575 - 0.800 1:04P Aug 12
FEEDER CATTLE  Jan 23 @GF3F 189.025 188.800 189.775 187.700 187.975 - 0.950 1:02P Aug 12
FEEDER CATTLE  Mar 23 @GF3H 190.300 190.000 190.900 189.000 189.250 - 1.175 1:00P Aug 12
FEEDER CATTLE  Apr 23 @GF3J 192.900 193.150 193.400 191.325 191.700 - 1.450 1:01P Aug 12
FEEDER CATTLE  May 23 @GF3K 194.900 195.000 195.000 193.300 193.475 - 1.425 1:01P Aug 12
LIVE CATTLE  Aug 22 @LE2Q 140.600 140.500 140.775 140.100 140.300 - 0.375 1:04P Aug 12
LIVE CATTLE  Oct 22 @LE2V 145.100 145.025 145.300 144.350 144.625 - 0.600 1:04P Aug 12
LIVE CATTLE  Dec 22 @LE2Z 151.075 151.000 151.250 150.525 150.725 - 0.450 1:04P Aug 12
LIVE CATTLE  Feb 23 @LE3G 155.525 155.375 155.700 155.125 155.350 - 0.325 1:04P Aug 12
LIVE CATTLE  Apr 23 @LE3J 158.300 158.075 158.425 158.050 158.125 - 0.125 1:04P Aug 12
LIVE CATTLE  Jun 23 @LE3M 153.175 153.100 153.350 153.050 153.100 1:03P Aug 12
LIVE CATTLE  Aug 23 @LE3Q 152.800 152.825 153.000 152.700 152.775 0.025 1:03P Aug 12
LIVE CATTLE  Oct 23 @LE3V 156.100 156.075 156.400 156.000 156.150 0.050 1:00P Aug 12
LIVE CATTLE  Dec 23 @LE3Z 159.525 159.525 159.525 159.525 159.525 1:00P Aug 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2U)
Exchange:  CBOT
Last Trade:  628'2
Change:  -11'4
Bid:  628'0
Ask:  628'2
Today's High:  635'2
Today's Low:  628'0
Volume:  98,631
Open:  630'4
Settle:  639'6
Prev:  639'6
Contract High: 
Contract Low: 
Updated:  Aug-15-2022
2:19:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 12, 2022 1:21PM CDT
@C2U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN