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 536'6 536'0 536'2 527'4 528'6 -7'6 1:19P Sep 23
CORN  Mar 27 @C7H 551'0 550'4 550'4 542'2 543'0 -7'4 1:19P Sep 23
CORN  May 27 @C7K 557'6 557'0 557'2 549'4 550'4 -7'0 1:19P Sep 23
CORN  Jul 27 @C7N 559'6 558'6 559'2 552'2 553'0 -6'2 1:19P Sep 23
CORN  Sep 27 @C7U 529'0 527'4 528'0 523'0 524'0 -4'2 1:19P Sep 23
CORN  Dec 27 @C7Z 531'6 530'4 531'2 526'6 527'6 -3'2 1:19P Sep 23
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1311'0 1317'4 -7'4 1:19P Sep 23
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1326'6 1333'0 -7'4 1:19P Sep 23
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1336'2 1341'4 -6'2 1:19P Sep 23
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1343'4 1349'0 -5'2 1:19P Sep 23
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1348'2 1353'4 -4'6 1:19P Sep 23
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1330'4 1335'6 -4'0 1:19P Sep 23
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1290'0 1295'4 -2'4 1:19P Sep 23
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 702'0 707'2 -8'6 1:19P Sep 23
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 718'0 722'6 -9'0 1:19P Sep 23
WHEAT  May 27 @W7K 741'2 741'0 741'2 726'0 730'4 -9'2 1:19P Sep 23
KC HRW WHEAT  Dec 26 @KW6Z 781'2 781'0 781'6 761'4 769'4 -9'4 1:19P Sep 23
KC HRW WHEAT  Mar 27 @KW7H 795'2 794'2 796'0 775'6 783'4 -9'6 1:19P Sep 23
KC HRW WHEAT  May 27 @KW7K 800'2 800'2 800'2 781'2 789'0 -9'6 1:18P Sep 23
FEEDER CATTLE  Sep 26 @GF6U 337.275 337.000 337.425 336.325 336.400 - 0.750 1:04P Sep 23
FEEDER CATTLE  Oct 26 @GF6V 328.025 328.125 333.475 327.750 332.975 5.300 1:04P Sep 23
FEEDER CATTLE  Nov 26 @GF6X 323.200 323.475 329.675 322.650 329.200 6.300 1:04P Sep 23
FEEDER CATTLE  Jan 27 @GF7F 314.750 314.750 321.850 314.450 321.375 6.925 1:04P Sep 23
FEEDER CATTLE  Mar 27 @GF7H 310.425 310.925 317.375 310.425 317.025 6.850 1:04P Sep 23
FEEDER CATTLE  Apr 27 @GF7J 310.225 309.925 317.000 309.925 316.650 6.700 1:01P Sep 23
LIVE CATTLE  Oct 26 @LE6V 218.775 218.850 221.075 218.450 220.825 2.150 1:04P Sep 23
LIVE CATTLE  Dec 26 @LE6Z 219.450 219.500 222.550 219.000 222.175 2.900 1:04P Sep 23
LIVE CATTLE  Feb 27 @LE7G 220.550 220.500 223.750 220.000 223.325 3.100 1:04P Sep 23
LIVE CATTLE  Apr 27 @LE7J 221.700 221.775 224.800 221.275 224.400 3.000 1:04P Sep 23
LIVE CATTLE  Jun 27 @LE7M 216.450 216.100 219.500 215.975 219.075 2.975 1:04P Sep 23
LIVE CATTLE  Aug 27 @LE7Q 213.175 213.250 216.100 212.750 215.775 2.850 1:03P Sep 23
LEAN HOGS  Oct 26 @HE6V 79.275 79.250 79.925 79.125 79.875 0.600 1:04P Sep 23
LEAN HOGS  Dec 26 @HE6Z 71.000 70.975 71.025 69.950 70.375 -0.675 1:04P Sep 23
LEAN HOGS  Feb 27 @HE7G 72.550 72.450 72.500 71.750 72.025 -0.525 1:04P Sep 23
LEAN HOGS  Apr 27 @HE7J 77.550 77.550 77.575 76.925 77.200 -0.350 1:04P Sep 23
LEAN HOGS  May 27 @HE7K 81.975 81.575 81.575 81.575 81.575 -0.400 1:00P Sep 23
LEAN HOGS  Jun 27 @HE7M 90.500 90.475 90.500 89.875 90.075 -0.325 1:04P Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  528'6
Change:  -7'6
Bid:  529'0
Ask:  529'0
Today's High:  536'2
Today's Low:  527'4
Volume:  210,150
Open:  536'0
Settle:  529'0s
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM 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