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  Dec 26 @C6Z 523'0 522'0 525'0 519'6 522'6 -0'2 5:58A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 538'2 533'6 536'2 -0'2 5:59A Sep 29
CORN  May 27 @C7K 543'4 542'4 545'0 540'6 542'6 -0'6 5:46A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 547'6 543'6 546'2 -0'4 5:54A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 521'2 518'4 519'6 -1'0 5:30A Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 525'6 522'6 524'6 -0'2 5:35A Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1291'4 1284'0 1288'6 0'4 5:58A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1306'4 1298'4 1303'6 0'6 5:58A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1315'4 1307'6 1312'6 0'6 5:56A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1322'6 1315'4 1319'6 0'0 5:53A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1327'4 1320'4 1324'6 -0'2 5:53A Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1311'2 1304'6 1307'2 -1'6 5:41A Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1272'2 1267'0 1269'6 -0'6 1:58A Sep 29
WHEAT  Dec 26 @W6Z 688'6 689'4 690'2 681'4 683'4 -5'2 5:58A Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 705'0 696'2 698'4 -5'0 5:54A Sep 29
WHEAT  May 27 @W7K 710'6 710'6 711'6 703'2 705'4 -5'2 5:58A Sep 29
KC HRW WHEAT  Dec 26 @KW6Z 745'6 744'6 745'6 734'6 736'0 -9'6 5:58A Sep 29
KC HRW WHEAT  Mar 27 @KW7H 757'6 757'0 757'6 747'6 748'6 -9'0 5:53A Sep 29
KC HRW WHEAT  May 27 @KW7K 762'2 761'2 762'2 753'2 754'2 -8'0 5:56A Sep 29
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 331.700 332.325 - 3.025 1:04P Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.025 329.800 - 2.700 1:04P Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 321.725 322.600 - 2.375 1:04P Sep 28
FEEDER CATTLE  Mar 27 @GF7H 320.175 320.525 322.500 318.025 318.775 - 1.925 1:04P Sep 28
FEEDER CATTLE  Apr 27 @GF7J 319.450 319.600 321.650 317.575 318.550 - 1.550 1:04P Sep 28
FEEDER CATTLE  May 27 @GF7K 318.025 317.800 320.000 316.175 317.125 - 1.325 1:03P Sep 28
LIVE CATTLE  Oct 26 @LE6V 218.875 219.825 219.900 217.300 217.825 - 1.425 1:04P Sep 28
LIVE CATTLE  Dec 26 @LE6Z 222.150 222.800 222.875 220.125 220.975 - 1.350 1:04P Sep 28
LIVE CATTLE  Feb 27 @LE7G 224.300 225.000 225.000 222.375 223.225 - 1.350 1:04P Sep 28
LIVE CATTLE  Apr 27 @LE7J 225.825 226.525 226.525 224.275 225.000 - 1.050 1:04P Sep 28
LIVE CATTLE  Jun 27 @LE7M 220.725 221.000 221.400 219.300 220.075 - 0.850 1:04P Sep 28
LIVE CATTLE  Aug 27 @LE7Q 217.350 215.700 217.850 215.325 216.850 - 0.700 1:04P Sep 28
LEAN HOGS  Oct 26 @HE6V 78.225 78.400 79.150 78.225 78.475 0.025 1:04P Sep 28
LEAN HOGS  Dec 26 @HE6Z 69.025 69.275 69.300 68.175 68.500 -0.625 1:04P Sep 28
LEAN HOGS  Feb 27 @HE7G 70.325 70.550 70.600 69.225 69.525 -0.950 1:04P Sep 28
LEAN HOGS  Apr 27 @HE7J 75.925 75.800 75.950 74.625 74.975 -1.200 1:04P Sep 28
LEAN HOGS  May 27 @HE7K 80.700 80.375 80.375 79.225 79.225 -1.150 1:03P Sep 28
LEAN HOGS  Jun 27 @HE7M 89.250 89.600 89.600 88.000 88.175 -1.200 1:04P Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'6
Change:  -0'2
Bid:  522'4
Ask:  522'6
Today's High:  525'0
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
5:58:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN