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 522'0 522'0 526'2 521'0 524'6 2'6 10:43A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 535'0 538'4 2'4 10:42A Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 542'4 546'0 3'0 10:41A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 545'2 548'6 3'0 10:41A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 517'2 519'6 1'6 10:41A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 521'4 523'2 1'0 10:41A Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'0 1294'6 1307'0 9'2 10:43A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1326'2 1310'0 1322'4 9'6 10:43A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1334'2 1319'0 1331'0 9'4 10:42A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1341'2 1326'4 1338'2 9'2 10:40A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'0 1331'4 1343'0 9'2 10:40A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1314'6 1324'6 8'0 10:35A Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1287'0 1276'2 1281'6 4'0 10:20A Sep 30
WHEAT  Dec 26 @W6Z 692'6 692'6 700'2 687'6 689'6 -3'0 10:41A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 702'2 704'4 -2'4 10:41A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 709'6 711'6 -1'6 10:41A Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 752'2 736'4 739'4 -3'4 10:43A Sep 30
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 765'2 750'2 753'0 -2'6 10:41A Sep 30
KC HRW WHEAT  May 27 @KW7K 761'0 763'2 770'2 756'0 758'6 -2'2 10:41A Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.000 333.375 335.850 2.200 10:43A Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 334.650 330.625 333.250 2.350 10:43A Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 327.625 323.325 326.200 2.800 10:43A Sep 30
FEEDER CATTLE  Mar 27 @GF7H 319.600 319.600 323.625 319.600 322.475 2.875 10:38A Sep 30
FEEDER CATTLE  Apr 27 @GF7J 319.175 319.975 323.025 319.700 322.125 2.950 10:43A Sep 30
FEEDER CATTLE  May 27 @GF7K 318.000 317.925 321.625 317.925 320.975 2.975 10:43A Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 219.400 2.175 10:42A Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 223.100 2.300 10:43A Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 225.850 223.000 225.025 2.100 10:42A Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.400 224.775 226.600 1.825 10:43A Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.475 219.950 221.650 1.700 10:40A Sep 30
LIVE CATTLE  Aug 27 @LE7Q 216.725 216.525 219.200 216.350 218.550 1.825 10:41A Sep 30
LEAN HOGS  Oct 26 @HE6V 79.375 79.400 79.425 78.825 79.075 -0.300 10:42A Sep 30
LEAN HOGS  Dec 26 @HE6Z 69.700 69.525 69.675 68.925 69.475 -0.225 10:42A Sep 30
LEAN HOGS  Feb 27 @HE7G 70.625 70.450 70.575 69.825 70.350 -0.275 10:43A Sep 30
LEAN HOGS  Apr 27 @HE7J 75.500 75.425 75.575 74.775 75.325 -0.175 10:43A Sep 30
LEAN HOGS  May 27 @HE7K 79.900 79.500 79.900 79.500 79.900 10:00A Sep 30
LEAN HOGS  Jun 27 @HE7M 88.500 88.500 88.550 87.750 88.325 -0.175 10:41A Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  524'6
Change:  2'6
Bid:  524'4
Ask:  524'6
Today's High:  526'2
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
10:43:00AM
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