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 522'0 522'0 522'4 521'2 522'2 0'2 8:04P Sep 29
CORN  Mar 27 @C7H 536'0 535'6 536'4 535'2 536'2 0'2 8:03P Sep 29
CORN  May 27 @C7K 543'0 542'6 543'2 542'4 543'2 0'2 8:03P Sep 29
CORN  Jul 27 @C7N 545'6 545'6 546'2 545'2 545'6 0'0 8:00P Sep 29
CORN  Sep 27 @C7U 518'0 517'6 518'4 517'2 518'0 0'0 7:58P Sep 29
CORN  Dec 27 @C7Z 522'2 522'0 522'6 521'4 522'6 0'4 8:03P Sep 29
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1298'0 1294'6 1297'2 -0'4 8:05P Sep 29
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1313'2 1310'0 1312'0 -0'6 8:05P Sep 29
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1321'6 1319'0 1320'6 -0'6 8:03P Sep 29
SOYBEANS  May 27 @S7K 1329'0 1327'2 1329'0 1326'4 1328'0 -1'0 8:03P Sep 29
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1333'6 1331'4 1332'6 -1'0 8:03P Sep 29
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1315'6 1314'6 1315'6 -1'0 8:03P Sep 29
SOYBEANS  Sep 27 @S7U 1277'6 1277'4 -0'2 1:18P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 694'4 690'6 692'4 -0'2 8:04P Sep 29
WHEAT  Mar 27 @W7H 707'0 707'4 709'0 705'2 706'6 -0'2 8:03P Sep 29
WHEAT  May 27 @W7K 713'4 714'4 715'6 712'0 713'0 -0'4 8:02P Sep 29
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 746'4 742'2 743'6 0'6 8:03P Sep 29
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 759'2 755'2 756'6 1'0 8:03P Sep 29
KC HRW WHEAT  May 27 @KW7K 761'0 763'2 763'6 761'0 761'4 0'4 7:59P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.775 1.750 1:04P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.625 1:04P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.425 1:04P Sep 29
FEEDER CATTLE  Mar 27 @GF7H 318.250 318.125 321.300 315.575 319.900 1.350 1:04P Sep 29
FEEDER CATTLE  Apr 27 @GF7J 317.900 318.725 320.825 315.375 319.450 1.275 1:04P Sep 29
FEEDER CATTLE  May 27 @GF7K 316.700 318.275 319.450 315.375 318.225 1.300 1:04P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 224.675 1:04P Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 219.975 0.075 1:04P Sep 29
LIVE CATTLE  Aug 27 @LE7Q 216.650 216.100 217.900 214.725 216.775 0.075 1:04P Sep 29
LEAN HOGS  Oct 26 @HE6V 78.250 78.750 79.625 78.400 79.375 1.125 1:04P Sep 29
LEAN HOGS  Dec 26 @HE6Z 68.400 68.750 70.100 68.250 69.675 1.300 1:04P Sep 29
LEAN HOGS  Feb 27 @HE7G 69.375 69.675 70.900 69.050 70.550 1.250 1:04P Sep 29
LEAN HOGS  Apr 27 @HE7J 74.725 75.125 75.725 74.250 75.450 0.775 1:04P Sep 29
LEAN HOGS  May 27 @HE7K 79.550 79.400 79.950 79.150 79.750 0.350 1:00P Sep 29
LEAN HOGS  Jun 27 @HE7M 88.050 88.450 88.825 87.500 88.425 0.450 1:04P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'2
Change:  0'2
Bid:  522'2
Ask:  522'4
Today's High:  522'4
Today's Low:  521'2
Volume:  170,320
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
8:03:00PM
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