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 536'6 536'0 536'2 528'4 529'4 -7'2 9:39A Sep 23
CORN  Mar 27 @C7H 551'0 550'4 550'4 543'2 544'0 -7'0 9:39A Sep 23
CORN  May 27 @C7K 557'6 557'0 557'2 550'2 551'2 -6'4 9:39A Sep 23
CORN  Jul 27 @C7N 559'6 558'6 559'2 553'0 554'2 -5'4 9:38A Sep 23
CORN  Sep 27 @C7U 529'0 527'4 528'0 523'4 524'2 -4'6 9:39A Sep 23
CORN  Dec 27 @C7Z 531'6 530'4 531'2 527'0 528'0 -3'6 9:39A Sep 23
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1312'2 1316'0 -9'4 9:39A Sep 23
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1328'2 1331'6 -9'4 9:39A Sep 23
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1336'6 1340'6 -8'0 9:39A Sep 23
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1343'6 1348'0 -7'2 9:38A Sep 23
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1348'2 1352'2 -7'0 9:39A Sep 23
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1330'4 1334'4 -6'4 9:39A Sep 23
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1290'0 1291'4 -7'0 9:32A Sep 23
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 705'4 706'4 -10'6 9:39A Sep 23
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 721'4 722'6 -10'4 9:39A Sep 23
WHEAT  May 27 @W7K 741'2 741'0 741'2 729'6 730'4 -10'6 9:39A Sep 23
KC HRW WHEAT  Dec 26 @KW6Z 781'2 781'0 781'6 767'0 768'6 -12'4 9:39A Sep 23
KC HRW WHEAT  Mar 27 @KW7H 795'2 794'2 796'0 781'2 782'6 -12'4 9:39A Sep 23
KC HRW WHEAT  May 27 @KW7K 800'2 800'2 800'2 786'4 787'6 -12'4 9:39A Sep 23
FEEDER CATTLE  Sep 26 @GF6U 337.275 337.000 337.300 336.425 337.150 - 0.125 9:38A Sep 23
FEEDER CATTLE  Oct 26 @GF6V 328.025 328.125 331.400 327.750 331.200 3.175 9:39A Sep 23
FEEDER CATTLE  Nov 26 @GF6X 323.200 323.475 327.050 322.650 326.750 3.550 9:39A Sep 23
FEEDER CATTLE  Jan 27 @GF7F 314.750 314.750 318.550 314.450 318.300 3.550 9:39A Sep 23
FEEDER CATTLE  Mar 27 @GF7H 310.425 310.925 314.050 310.425 313.800 3.375 9:38A Sep 23
FEEDER CATTLE  Apr 27 @GF7J 310.225 309.925 313.500 309.925 313.000 2.775 9:11A Sep 23
LIVE CATTLE  Oct 26 @LE6V 218.775 218.850 220.850 218.450 220.625 1.850 9:39A Sep 23
LIVE CATTLE  Dec 26 @LE6Z 219.450 219.500 222.250 219.000 222.025 2.575 9:39A Sep 23
LIVE CATTLE  Feb 27 @LE7G 220.550 220.500 223.150 220.000 223.025 2.475 9:39A Sep 23
LIVE CATTLE  Apr 27 @LE7J 221.700 221.775 224.025 221.275 224.000 2.300 9:39A Sep 23
LIVE CATTLE  Jun 27 @LE7M 216.450 216.100 218.475 215.975 218.450 2.000 9:38A Sep 23
LIVE CATTLE  Aug 27 @LE7Q 213.175 213.250 214.925 212.750 214.875 1.700 9:37A Sep 23
LEAN HOGS  Oct 26 @HE6V 79.275 79.250 79.500 79.125 79.425 0.150 9:39A Sep 23
LEAN HOGS  Dec 26 @HE6Z 71.000 70.975 71.025 70.075 70.300 -0.700 9:39A Sep 23
LEAN HOGS  Feb 27 @HE7G 72.550 72.450 72.500 71.950 72.125 -0.425 9:39A Sep 23
LEAN HOGS  Apr 27 @HE7J 77.550 77.550 77.575 77.100 77.225 -0.325 9:39A Sep 23
LEAN HOGS  May 27 @HE7K 81.975 81.575 81.575 81.575 81.575 -0.400 8:30A Sep 23
LEAN HOGS  Jun 27 @HE7M 90.500 90.475 90.500 89.900 90.200 -0.300 9:38A Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  529'4
Change:  -7'2
Bid:  529'4
Ask:  529'6
Today's High:  536'2
Today's Low:  528'4
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
9:39:00AM
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