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  Sep 26 @C6U 518'6 518'0 518'0 503'0 506'6 -12'0 9:51A Sep 03
CORN  Dec 26 @C6Z 543'4 542'4 542'6 526'4 536'0 -7'4 10:44A Sep 03
CORN  Mar 27 @C7H 558'2 557'4 557'4 541'6 550'6 -7'4 10:43A Sep 03
CORN  May 27 @C7K 565'2 564'0 564'4 549'2 558'0 -7'2 10:43A Sep 03
CORN  Jul 27 @C7N 567'4 567'0 567'0 552'4 560'6 -6'6 10:42A Sep 03
CORN  Sep 27 @C7U 537'2 536'6 537'6 526'2 532'2 -5'0 10:41A Sep 03
SOYBEANS  Sep 26 @S6U 1301'6 1295'4 1302'6 1284'0 1295'2 -6'4 10:42A Sep 03
SOYBEANS  Nov 26 @S6X 1310'2 1308'4 1316'0 1290'2 1312'0 1'6 10:44A Sep 03
SOYBEANS  Jan 27 @S7F 1325'0 1318'2 1330'4 1305'0 1326'6 1'6 10:44A Sep 03
SOYBEANS  Mar 27 @S7H 1330'4 1324'0 1336'2 1310'6 1331'4 1'0 10:44A Sep 03
SOYBEANS  May 27 @S7K 1335'4 1331'2 1341'0 1316'2 1336'0 0'4 10:43A Sep 03
SOYBEANS  Jul 27 @S7N 1337'4 1334'4 1342'6 1318'2 1337'0 -0'4 10:42A Sep 03
SOYBEANS  Aug 27 @S7Q 1317'4 1316'0 1322'2 1299'4 1317'2 -0'2 10:41A Sep 03
WHEAT  Sep 26 @W6U 754'6 729'2 729'2 729'2 729'2 -25'4 10:41A Sep 03
WHEAT  Dec 26 @W6Z 774'0 774'2 776'0 730'4 745'4 -28'4 10:44A Sep 03
WHEAT  Mar 27 @W7H 790'6 791'0 792'4 748'0 762'6 -28'0 10:43A Sep 03
KC HRW WHEAT  Sep 26 @KW6U 814'6 803'0 803'0 803'0 803'0 -11'6 3:07A Sep 03
KC HRW WHEAT  Dec 26 @KW6Z 834'2 833'6 836'0 797'2 807'0 -27'2 10:44A Sep 03
KC HRW WHEAT  Mar 27 @KW7H 847'6 846'6 849'2 811'0 820'0 -27'6 10:44A Sep 03
FEEDER CATTLE  Sep 26 @GF6U 318.975 320.250 327.750 320.250 326.025 7.050 10:44A Sep 03
FEEDER CATTLE  Oct 26 @GF6V 314.375 315.825 323.475 315.750 321.850 7.475 10:44A Sep 03
FEEDER CATTLE  Nov 26 @GF6X 308.350 309.950 317.750 309.950 316.025 7.675 10:44A Sep 03
FEEDER CATTLE  Jan 27 @GF7F 301.025 302.725 309.700 302.725 308.300 7.275 10:43A Sep 03
FEEDER CATTLE  Mar 27 @GF7H 298.150 299.525 305.975 299.525 304.375 6.225 10:43A Sep 03
FEEDER CATTLE  Apr 27 @GF7J 298.625 301.300 305.900 301.300 304.425 5.800 10:42A Sep 03
LIVE CATTLE  Oct 26 @LE6V 210.175 210.525 215.450 210.425 214.975 4.800 10:43A Sep 03
LIVE CATTLE  Dec 26 @LE6Z 212.025 212.275 217.600 212.150 217.150 5.125 10:43A Sep 03
LIVE CATTLE  Feb 27 @LE7G 214.000 214.200 219.025 213.950 218.600 4.600 10:43A Sep 03
LIVE CATTLE  Apr 27 @LE7J 216.000 215.975 220.325 215.975 219.775 3.775 10:43A Sep 03
LIVE CATTLE  Jun 27 @LE7M 210.925 210.775 215.000 210.775 214.600 3.675 10:43A Sep 03
LIVE CATTLE  Aug 27 @LE7Q 207.850 207.900 211.850 207.900 211.400 3.550 10:42A Sep 03
LEAN HOGS  Oct 26 @HE6V 83.775 83.475 84.475 83.175 84.075 0.300 10:43A Sep 03
LEAN HOGS  Dec 26 @HE6Z 74.325 73.975 75.150 73.800 74.650 0.325 10:43A Sep 03
LEAN HOGS  Feb 27 @HE7G 76.875 76.650 77.525 76.375 77.150 0.275 10:43A Sep 03
LEAN HOGS  Apr 27 @HE7J 82.600 82.300 83.175 82.200 82.850 0.250 10:43A Sep 03
LEAN HOGS  May 27 @HE7K 87.050 87.375 87.375 87.375 87.375 0.325 9:51A Sep 03
LEAN HOGS  Jun 27 @HE7M 95.950 95.625 96.375 95.600 96.075 0.125 10:43A Sep 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  506'6
Change:  -12'0
Bid:  511'0
Ask:  511'6
Today's High:  518'0
Today's Low:  503'0
Volume:  1,359
Open:  518'0
Settle:  518'6
Prev:  518'6
Contract High: 
Contract Low: 
Updated:  Sep-03-2026
9:51:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Panama Canal Authority Adopts New Transit Restrictions
Editorial Staff – 
Posted at Wednesday, September 2, 2026 10:03AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN