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 527'4 527'4 541'4 526'2 540'4 13'0 10:16A Sep 21
CORN  Mar 27 @C7H 541'4 541'2 554'6 540'0 554'0 12'4 10:16A Sep 21
CORN  May 27 @C7K 548'2 548'0 561'2 546'6 560'2 12'0 10:16A Sep 21
CORN  Jul 27 @C7N 551'0 550'4 563'0 549'0 562'0 11'0 10:16A Sep 21
CORN  Sep 27 @C7U 522'4 521'4 532'2 520'0 532'0 9'4 10:15A Sep 21
CORN  Dec 27 @C7Z 526'0 525'4 535'0 523'4 534'4 8'4 10:15A Sep 21
SOYBEANS  Nov 26 @S6X 1303'4 1304'0 1322'6 1303'4 1322'2 18'6 10:16A Sep 21
SOYBEANS  Jan 27 @S7F 1320'0 1320'2 1339'0 1320'2 1338'6 18'6 10:16A Sep 21
SOYBEANS  Mar 27 @S7H 1329'4 1329'0 1347'2 1329'0 1346'6 17'2 10:16A Sep 21
SOYBEANS  May 27 @S7K 1336'4 1336'6 1353'6 1336'6 1353'0 16'4 10:15A Sep 21
SOYBEANS  Jul 27 @S7N 1340'4 1340'4 1357'2 1340'2 1356'6 16'2 10:16A Sep 21
SOYBEANS  Aug 27 @S7Q 1322'0 1324'6 1338'0 1323'6 1337'4 15'4 10:15A Sep 21
SOYBEANS  Sep 27 @S7U 1280'4 1283'4 1294'6 1280'4 1294'6 14'2 10:13A Sep 21
WHEAT  Dec 26 @W6Z 714'2 716'0 729'4 715'2 726'2 12'0 10:16A Sep 21
WHEAT  Mar 27 @W7H 730'0 731'4 744'6 731'4 741'6 11'6 10:16A Sep 21
WHEAT  May 27 @W7K 738'0 740'2 751'6 740'2 749'2 11'2 10:14A Sep 21
KC HRW WHEAT  Dec 26 @KW6Z 783'6 784'2 799'4 782'6 795'0 11'2 10:16A Sep 21
KC HRW WHEAT  Mar 27 @KW7H 797'2 799'0 812'0 799'0 807'2 10'0 10:15A Sep 21
KC HRW WHEAT  May 27 @KW7K 802'0 805'6 815'6 803'6 811'2 9'2 10:14A Sep 21
FEEDER CATTLE  Sep 26 @GF6U 333.575 337.750 338.450 335.750 336.375 2.800 10:16A Sep 21
FEEDER CATTLE  Oct 26 @GF6V 323.500 328.550 330.400 327.075 328.550 5.050 10:15A Sep 21
FEEDER CATTLE  Nov 26 @GF6X 318.000 322.875 325.550 321.900 324.200 6.200 10:16A Sep 21
FEEDER CATTLE  Jan 27 @GF7F 308.925 313.800 317.175 313.000 316.050 7.125 10:15A Sep 21
FEEDER CATTLE  Mar 27 @GF7H 304.825 308.825 313.000 308.825 312.200 7.375 10:15A Sep 21
FEEDER CATTLE  Apr 27 @GF7J 304.750 309.250 312.800 308.725 312.150 7.400 10:15A Sep 21
LIVE CATTLE  Oct 26 @LE6V 215.925 219.000 219.825 218.025 219.000 3.075 10:16A Sep 21
LIVE CATTLE  Dec 26 @LE6Z 216.625 219.950 221.000 218.950 220.375 3.750 10:16A Sep 21
LIVE CATTLE  Feb 27 @LE7G 217.350 220.950 222.250 219.775 221.750 4.400 10:16A Sep 21
LIVE CATTLE  Apr 27 @LE7J 218.225 221.225 223.575 220.600 223.050 4.825 10:16A Sep 21
LIVE CATTLE  Jun 27 @LE7M 212.825 215.675 217.975 215.050 217.475 4.650 10:16A Sep 21
LIVE CATTLE  Aug 27 @LE7Q 209.750 212.675 214.475 211.775 214.000 4.250 10:16A Sep 21
LEAN HOGS  Oct 26 @HE6V 78.100 78.525 78.775 78.000 78.725 0.625 10:16A Sep 21
LEAN HOGS  Dec 26 @HE6Z 68.550 68.900 70.050 68.525 69.925 1.375 10:16A Sep 21
LEAN HOGS  Feb 27 @HE7G 70.150 70.450 71.525 69.975 71.425 1.275 10:16A Sep 21
LEAN HOGS  Apr 27 @HE7J 75.725 75.750 76.875 75.600 76.825 1.100 10:16A Sep 21
LEAN HOGS  May 27 @HE7K 80.875 81.075 81.275 81.075 81.275 0.400 9:15A Sep 21
LEAN HOGS  Jun 27 @HE7M 89.400 89.400 90.100 89.225 90.025 0.625 10:16A Sep 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  540'4
Change:  13'0
Bid:  540'4
Ask:  540'6
Today's High:  541'4
Today's Low:  526'2
Volume:  186,358
Open:  527'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-21-2026
10:16:00AM
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