MFA Incorporated Markets, news and weather

			Home News Weather Markets Page Grain Livestock International News Today's Farmer Markets Weekly Markets Futures Markets Futures Quotes Charts Options Portfolio MFA MFA Incorporated MFA Scholarships MFA Payment Portal Find a Store

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

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Mar 26	@C6H	425'6	425'6	428'6	424'0	427'0	1'2	425'6	11:35A Feb 20
CORN May 26	@C6K	436'2	436'0	440'2	435'2	439'4	3'2	436'2	11:35A Feb 20
CORN Jul 26	@C6N	444'4	444'2	448'6	443'4	448'0	3'4	444'4	11:34A Feb 20
CORN Sep 26	@C6U	446'4	446'0	449'6	445'6	449'2	2'6	446'4	11:34A Feb 20
CORN Dec 26	@C6Z	461'4	460'6	464'6	460'4	464'0	2'4	461'4	11:35A Feb 20
CORN Mar 27	@C7H	474'0	473'0	476'6	472'6	476'4	2'4	474'0	11:32A Feb 20
CORN May 27	@C7K	480'4	479'4	483'0	479'4	482'2	1'6	480'4	11:26A Feb 20
CORN Jul 27	@C7N	483'6	483'0	486'2	483'0	485'6	2'0	483'6	11:27A Feb 20
CORN Sep 27	@C7U	466'4	467'2	468'4	466'6	468'0	1'4	466'4	11:29A Feb 20
CORN Dec 27	@C7Z	471'6	471'2	473'6	471'2	473'2	1'4	471'6	11:33A Feb 20
CORN Mar 28	@C8H	482'4				483'0	0'0	482'4	1:15P Feb 19
CORN May 28	@C8K	487'6				487'4	0'0	487'6	1:15P Feb 19
CORN Jul 28	@C8N	490'0				491'4	0'0	490'0	1:15P Feb 19
CORN Sep 28	@C8U	469'2	468'6	468'6	468'6	468'6	-0'4	469'2	8:25P Feb 19
CORN Dec 28	@C8Z	473'4	473'4	473'4	473'4	473'4	0'0	473'4	10:31A Feb 20
CORN Jul 29	@C9N	490'0					0'0	490'0	1:15P Feb 19
CORN Dec 29	@C9Z	465'6	467'0	467'0	467'0	467'0	1'2	465'6	5:36A Feb 20
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

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.