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 529'0 526'4 530'6 526'0 529'6 0'6 10:07A Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 540'4 543'4 0'0 10:07A Sep 24
CORN  May 27 @C7K 550'6 548'4 552'2 547'6 550'2 -0'4 10:07A Sep 24
CORN  Jul 27 @C7N 553'4 551'6 555'0 550'6 553'0 -0'4 10:07A Sep 24
CORN  Sep 27 @C7U 524'6 523'0 526'2 522'6 524'0 -0'6 10:07A Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 526'4 528'2 -0'2 10:07A Sep 24
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1327'6 1310'0 1318'0 0'0 10:07A Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1343'2 1325'6 1332'6 -1'0 10:07A Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1351'2 1334'2 1340'0 -2'4 10:07A Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1357'6 1342'0 1346'6 -3'2 10:07A Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1362'2 1346'4 1351'2 -3'2 10:07A Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1343'4 1329'2 1334'0 -3'0 10:06A Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1301'2 1291'0 1292'2 -3'6 10:05A Sep 24
WHEAT  Dec 26 @W6Z 708'4 707'6 712'4 700'2 705'4 -3'0 10:07A Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 728'0 715'4 720'4 -3'6 10:07A Sep 24
WHEAT  May 27 @W7K 732'0 732'0 735'4 723'4 727'6 -4'2 10:07A Sep 24
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 774'2 762'6 766'4 -5'2 10:07A Sep 24
KC HRW WHEAT  Mar 27 @KW7H 785'4 782'4 787'2 776'2 779'2 -6'2 10:07A Sep 24
KC HRW WHEAT  May 27 @KW7K 790'4 786'4 791'6 780'6 783'4 -7'0 10:07A Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.500 336.625 337.475 0.950 10:07A Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.400 332.000 333.600 0.275 10:07A Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 330.575 328.125 330.100 0.600 10:07A Sep 24
FEEDER CATTLE  Jan 27 @GF7F 321.675 320.675 323.200 320.100 322.600 0.925 10:07A Sep 24
FEEDER CATTLE  Mar 27 @GF7H 317.275 316.350 318.925 315.650 318.350 1.075 10:07A Sep 24
FEEDER CATTLE  Apr 27 @GF7J 316.925 316.150 318.550 315.625 318.350 1.425 10:00A Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.550 219.400 220.125 - 0.800 10:07A Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.650 221.100 222.175 - 0.175 10:07A Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.125 222.400 223.675 0.025 10:07A Sep 24
LIVE CATTLE  Apr 27 @LE7J 224.700 224.050 225.475 223.600 225.075 0.375 10:07A Sep 24
LIVE CATTLE  Jun 27 @LE7M 219.425 218.200 220.125 218.175 219.750 0.325 10:07A Sep 24
LIVE CATTLE  Aug 27 @LE7Q 216.025 215.425 216.800 214.825 216.450 0.425 10:07A Sep 24
LEAN HOGS  Oct 26 @HE6V 79.875 79.750 79.875 79.375 79.500 -0.375 10:07A Sep 24
LEAN HOGS  Dec 26 @HE6Z 70.325 70.350 70.475 69.275 69.550 -0.775 10:07A Sep 24
LEAN HOGS  Feb 27 @HE7G 72.025 71.875 72.025 70.950 71.100 -0.925 10:07A Sep 24
LEAN HOGS  Apr 27 @HE7J 77.200 77.025 77.325 76.400 76.525 -0.675 10:07A Sep 24
LEAN HOGS  May 27 @HE7K 81.575 81.175 81.175 80.975 80.975 -0.600 10:04A Sep 24
LEAN HOGS  Jun 27 @HE7M 90.175 89.850 90.300 89.600 89.725 -0.450 10:07A Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  529'6
Change:  0'6
Bid:  529'4
Ask:  529'6
Today's High:  530'6
Today's Low:  526'0
Volume:  227,369
Open:  526'4
Settle:  529'0
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
10:07:00AM
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