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 536'6 536'0 536'2 529'6 530'2 -6'4 3:14A Sep 23
CORN  Mar 27 @C7H 551'0 550'4 550'4 544'4 545'2 -5'6 3:10A Sep 23
CORN  May 27 @C7K 557'6 557'0 557'2 552'0 552'0 -5'6 3:12A Sep 23
CORN  Jul 27 @C7N 559'6 558'6 559'2 554'0 554'4 -5'2 3:09A Sep 23
CORN  Sep 27 @C7U 529'0 527'4 528'0 525'0 525'0 -4'0 3:01A Sep 23
CORN  Dec 27 @C7Z 531'6 530'4 531'2 528'0 528'4 -3'2 3:13A Sep 23
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1316'2 1317'4 -8'0 3:14A Sep 23
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1332'2 1333'4 -7'6 3:14A Sep 23
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1340'4 1341'6 -7'0 3:14A Sep 23
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1347'2 1348'4 -6'6 3:14A Sep 23
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1351'2 1352'4 -6'6 3:10A Sep 23
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1333'6 1334'2 -6'6 3:01A Sep 23
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1291'0 1291'0 -7'4 2:56A Sep 23
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 707'0 708'2 -9'0 3:14A Sep 23
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 723'2 724'2 -9'0 3:08A Sep 23
WHEAT  May 27 @W7K 741'2 741'0 741'2 731'2 732'2 -9'0 3:08A Sep 23
KC HRW WHEAT  Dec 26 @KW6Z 781'2 781'0 781'6 770'0 771'0 -10'2 3:14A Sep 23
KC HRW WHEAT  Mar 27 @KW7H 795'2 794'2 796'0 784'0 784'6 -10'4 3:13A Sep 23
KC HRW WHEAT  May 27 @KW7K 800'2 800'2 800'2 789'0 789'0 -11'2 2:56A Sep 23
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.475 - 0.200 1:04P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 328.125 - 2.225 1:04P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 323.475 - 2.900 1:04P Sep 22
FEEDER CATTLE  Jan 27 @GF7F 318.150 318.250 319.000 314.000 314.900 - 3.400 1:04P Sep 22
FEEDER CATTLE  Mar 27 @GF7H 313.975 314.500 314.925 309.975 310.775 - 3.550 1:04P Sep 22
FEEDER CATTLE  Apr 27 @GF7J 313.775 314.750 314.750 310.000 310.425 - 3.550 1:00P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22
LIVE CATTLE  Apr 27 @LE7J 224.175 224.550 224.850 221.300 221.600 - 2.475 1:04P Sep 22
LIVE CATTLE  Jun 27 @LE7M 218.675 218.900 219.100 216.025 216.300 - 2.225 1:04P Sep 22
LIVE CATTLE  Aug 27 @LE7Q 215.225 215.450 215.700 212.700 213.050 - 2.050 1:04P Sep 22
LEAN HOGS  Oct 26 @HE6V 78.150 78.700 79.475 78.500 79.225 1.125 1:04P Sep 22
LEAN HOGS  Dec 26 @HE6Z 69.800 70.600 71.625 70.300 70.925 1.200 1:04P Sep 22
LEAN HOGS  Feb 27 @HE7G 71.350 72.300 72.875 71.725 72.400 1.200 1:04P Sep 22
LEAN HOGS  Apr 27 @HE7J 76.775 77.075 77.825 77.025 77.525 0.775 1:04P Sep 22
LEAN HOGS  May 27 @HE7K 81.625 81.625 82.075 81.625 81.925 0.350 1:03P Sep 22
LEAN HOGS  Jun 27 @HE7M 90.125 90.475 90.725 90.275 90.400 0.375 1:04P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  530'2
Change:  -6'4
Bid:  530'2
Ask:  530'4
Today's High:  536'2
Today's Low:  529'6
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
3:14:00AM
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