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 502'2 501'4 502'2 495'0 496'0 -6'2 11:24A Oct 02
CORN  Mar 27 @C7H 516'6 516'0 516'4 509'2 510'2 -6'4 11:24A Oct 02
CORN  May 27 @C7K 523'6 523'2 523'2 516'6 518'0 -5'6 11:24A Oct 02
CORN  Jul 27 @C7N 528'0 527'2 527'4 521'4 522'6 -5'2 11:24A Oct 02
CORN  Sep 27 @C7U 508'6 507'4 509'2 505'2 506'0 -2'6 11:23A Oct 02
CORN  Dec 27 @C7Z 517'6 516'6 518'6 514'2 516'2 -1'4 11:23A Oct 02
SOYBEANS  Nov 26 @S6X 1284'0 1283'0 1285'6 1273'2 1275'4 -8'4 11:24A Oct 02
SOYBEANS  Jan 27 @S7F 1300'6 1299'2 1302'2 1289'6 1292'0 -8'6 11:24A Oct 02
SOYBEANS  Mar 27 @S7H 1310'6 1309'6 1312'0 1299'6 1303'0 -7'6 11:24A Oct 02
SOYBEANS  May 27 @S7K 1319'4 1317'4 1320'4 1309'0 1311'4 -8'0 11:23A Oct 02
SOYBEANS  Jul 27 @S7N 1325'0 1324'0 1326'0 1314'6 1318'0 -7'0 11:24A Oct 02
SOYBEANS  Aug 27 @S7Q 1308'6 1306'4 1309'2 1299'6 1302'6 -6'0 11:11A Oct 02
SOYBEANS  Sep 27 @S7U 1269'0 1266'6 1270'2 1261'6 1265'2 -3'6 11:08A Oct 02
WHEAT  Dec 26 @W6Z 682'6 681'6 689'0 677'6 682'4 -0'2 11:24A Oct 02
WHEAT  Mar 27 @W7H 697'0 696'2 702'6 692'2 696'6 -0'2 11:24A Oct 02
WHEAT  May 27 @W7K 703'4 703'0 708'6 698'6 702'6 -0'6 11:23A Oct 02
KC HRW WHEAT  Dec 26 @KW6Z 737'4 737'4 740'4 733'0 735'0 -2'4 11:24A Oct 02
KC HRW WHEAT  Mar 27 @KW7H 751'0 750'6 753'4 746'2 748'0 -3'0 11:24A Oct 02
KC HRW WHEAT  May 27 @KW7K 756'0 757'0 758'2 751'6 752'4 -3'4 11:24A Oct 02
FEEDER CATTLE  Oct 26 @GF6V 338.875 338.850 338.875 334.000 334.925 - 3.950 11:23A Oct 02
FEEDER CATTLE  Nov 26 @GF6X 336.350 336.350 336.400 330.725 331.600 - 4.750 11:24A Oct 02
FEEDER CATTLE  Jan 27 @GF7F 329.700 329.350 329.925 324.000 325.075 - 4.625 11:23A Oct 02
FEEDER CATTLE  Mar 27 @GF7H 325.675 325.325 325.925 320.350 321.475 - 4.200 11:23A Oct 02
FEEDER CATTLE  Apr 27 @GF7J 325.425 325.300 325.300 320.250 321.300 - 4.125 11:23A Oct 02
FEEDER CATTLE  May 27 @GF7K 324.400 323.175 323.175 319.625 319.650 - 4.750 11:18A Oct 02
LIVE CATTLE  Oct 26 @LE6V 219.300 219.550 219.675 217.550 218.450 - 0.850 11:23A Oct 02
LIVE CATTLE  Dec 26 @LE6Z 223.175 223.350 223.475 220.950 221.800 - 1.375 11:24A Oct 02
LIVE CATTLE  Feb 27 @LE7G 225.450 225.550 225.600 222.925 223.525 - 1.925 11:24A Oct 02
LIVE CATTLE  Apr 27 @LE7J 227.150 227.150 227.175 224.275 224.900 - 2.250 11:23A Oct 02
LIVE CATTLE  Jun 27 @LE7M 222.375 222.400 222.400 219.450 220.050 - 2.325 11:23A Oct 02
LIVE CATTLE  Aug 27 @LE7Q 219.150 219.200 219.200 216.300 216.750 - 2.400 11:21A Oct 02
LEAN HOGS  Oct 26 @HE6V 77.500 77.500 78.100 77.450 77.950 0.450 11:22A Oct 02
LEAN HOGS  Dec 26 @HE6Z 68.925 68.925 70.100 68.775 69.875 0.950 11:24A Oct 02
LEAN HOGS  Feb 27 @HE7G 69.750 69.725 71.125 69.550 70.925 1.175 11:24A Oct 02
LEAN HOGS  Apr 27 @HE7J 74.825 74.800 76.025 74.625 75.950 1.125 11:24A Oct 02
LEAN HOGS  May 27 @HE7K 79.625 79.600 80.550 79.575 80.550 0.925 11:00A Oct 02
LEAN HOGS  Jun 27 @HE7M 88.400 88.275 89.475 88.150 89.450 1.050 11:24A Oct 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  496'0
Change:  -6'2
Bid:  495'6
Ask:  496'0
Today's High:  502'2
Today's Low:  495'0
Volume:  353,583
Open:  501'4
Settle:  502'2
Prev:  502'2
Contract High: 
Contract Low: 
Updated:  Oct-02-2026
11:24:00AM
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