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  Mar 23 @C3H 681'0 681'0 683'4 679'6 681'6 0'6 4:15A Feb 02
CORN  May 23 @C3K 679'4 679'2 681'6 678'2 680'4 1'0 4:14A Feb 02
CORN  Jul 23 @C3N 668'0 668'0 670'0 666'6 668'6 0'6 4:12A Feb 02
CORN  Sep 23 @C3U 610'6 610'6 612'2 610'2 612'2 1'4 3:50A Feb 02
CORN  Dec 23 @C3Z 596'2 596'0 597'4 595'4 597'4 1'2 4:07A Feb 02
SOYBEANS  Mar 23 @S3H 1520'2 1522'6 1530'4 1522'4 1526'0 5'6 4:15A Feb 02
SOYBEANS  May 23 @S3K 1516'4 1518'4 1525'6 1517'6 1521'4 5'0 4:10A Feb 02
SOYBEANS  Jul 23 @S3N 1508'0 1510'0 1516'4 1510'0 1512'6 4'6 4:06A Feb 02
SOYBEANS  Aug 23 @S3Q 1468'4 1472'6 1476'2 1472'6 1472'6 4'2 3:21A Feb 02
SOYBEANS  Sep 23 @S3U 1395'0 1397'2 1403'4 1396'6 1401'4 6'4 3:33A Feb 02
SOYBEANS  Nov 23 @S3X 1360'2 1360'0 1369'4 1360'0 1367'2 7'0 4:02A Feb 02
SOYBEANS  Jan 24 @S4F 1364'0 1367'2 1373'4 1365'4 1371'0 7'0 3:52A Feb 02
WHEAT  Mar 23 @W3H 759'6 757'4 770'4 757'0 770'2 10'4 4:15A Feb 02
WHEAT  May 23 @W3K 770'4 769'0 780'6 768'0 780'4 10'0 4:15A Feb 02
WHEAT  Jul 23 @W3N 773'0 770'6 782'0 770'0 781'6 8'6 3:57A Feb 02
HARD RED WINTER WHEA...  Mar 23 @KW3H 884'2 882'6 891'6 880'4 891'0 6'6 4:15A Feb 02
HARD RED WINTER WHEA...  May 23 @KW3K 876'6 875'6 884'0 873'2 883'2 6'4 4:15A Feb 02
HARD RED WINTER WHEA...  Jul 23 @KW3N 868'0 866'4 874'0 865'0 873'0 5'0 4:12A Feb 02
LEAN HOGS  Feb 23 @HE3G 74.875 74.750 75.125 73.550 74.350 -0.900 1:04P Feb 01
LEAN HOGS  Apr 23 @HE3J 86.425 86.050 86.125 82.750 84.525 -2.125 1:04P Feb 01
LEAN HOGS  May 23 @HE3K 95.425 94.625 94.625 92.550 93.825 -1.650 1:00P Feb 01
LEAN HOGS  Jun 23 @HE3M 103.050 102.800 102.800 100.025 101.525 - 1.575 1:04P Feb 01
LEAN HOGS  Jul 23 @HE3N 104.150 103.775 103.775 101.625 103.075 - 1.175 1:04P Feb 01
LEAN HOGS  Aug 23 @HE3Q 103.900 103.400 103.500 101.400 102.650 - 1.275 1:04P Feb 01
FEEDER CATTLE  Mar 23 @GF3H 186.150 186.200 186.575 182.700 183.225 - 2.900 1:04P Feb 01
FEEDER CATTLE  Apr 23 @GF3J 190.050 190.325 190.350 187.150 187.875 - 2.100 1:04P Feb 01
FEEDER CATTLE  May 23 @GF3K 193.975 193.975 194.300 191.650 192.350 - 1.575 1:04P Feb 01
FEEDER CATTLE  Aug 23 @GF3Q 206.925 207.200 207.225 204.750 205.400 - 1.450 1:03P Feb 01
FEEDER CATTLE  Sep 23 @GF3U 209.600 209.600 209.675 207.300 208.225 - 1.350 1:00P Feb 01
FEEDER CATTLE  Oct 23 @GF3V 211.950 212.000 212.000 209.575 210.400 - 1.400 1:01P Feb 01
FEEDER CATTLE  Nov 23 @GF3X 213.125 213.275 213.450 210.975 211.675 - 1.450 1:00P Feb 01
FEEDER CATTLE  Jan 24 @GF4F 212.475 212.500 212.875 210.450 210.925 - 1.550 1:00P Feb 01
LIVE CATTLE  Feb 23 @LE3G 158.850 159.075 159.150 158.350 158.450 - 0.425 1:04P Feb 01
LIVE CATTLE  Apr 23 @LE3J 163.025 163.300 163.300 162.000 162.175 - 0.800 1:04P Feb 01
LIVE CATTLE  Jun 23 @LE3M 159.150 159.300 159.375 158.300 158.650 - 0.450 1:04P Feb 01
LIVE CATTLE  Aug 23 @LE3Q 158.775 158.975 159.050 158.050 158.350 - 0.350 1:04P Feb 01
LIVE CATTLE  Oct 23 @LE3V 162.925 163.250 163.300 162.200 162.350 - 0.425 1:04P Feb 01
LIVE CATTLE  Dec 23 @LE3Z 166.600 166.800 166.925 165.950 166.150 - 0.375 1:04P Feb 01
LIVE CATTLE  Feb 24 @LE4G 169.075 169.400 169.400 168.425 168.600 - 0.400 1:02P Feb 01
LIVE CATTLE  Apr 24 @LE4J 170.700 171.000 171.125 170.300 170.300 - 0.400 1:02P Feb 01
LIVE CATTLE  Jun 24 @LE4M 165.850 166.000 166.000 165.450 165.450 - 0.400 1:00P Feb 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  681'6
Change:  0'6
Bid:  681'6
Ask:  682'0
Today's High:  683'4
Today's Low:  679'6
Volume:  144,367
Open:  681'0
Settle:  681'0
Prev:  681'0
Contract High: 
Contract Low: 
Updated:  Feb-02-2023
4:15:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
CP-KCS Rail Merger and West Coast Labor Contract Updates
Editorial Staff – 
Posted at Monday, January 30, 2023 10:56AM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN