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 515'2 516'0 516'0 516'0 516'0 0'6 7:12A Sep 04
CORN  Dec 26 @C6Z 540'6 539'0 544'6 536'6 539'4 -1'2 7:40A Sep 04
CORN  Mar 27 @C7H 556'0 554'0 560'0 552'2 554'4 -1'4 7:39A Sep 04
CORN  May 27 @C7K 563'2 561'4 567'2 559'4 561'4 -1'6 7:39A Sep 04
CORN  Jul 27 @C7N 566'0 563'4 569'6 562'2 564'6 -1'2 7:40A Sep 04
CORN  Sep 27 @C7U 537'2 535'0 540'2 535'0 536'2 -1'0 7:38A Sep 04
SOYBEANS  Sep 26 @S6U 1306'2 1308'0 1308'0 1308'0 1308'0 1'6 8:37P Sep 03
SOYBEANS  Nov 26 @S6X 1316'2 1316'0 1320'6 1309'0 1310'2 -6'0 7:40A Sep 04
SOYBEANS  Jan 27 @S7F 1331'4 1331'0 1335'6 1324'4 1324'4 -7'0 7:39A Sep 04
SOYBEANS  Mar 27 @S7H 1336'6 1336'6 1340'2 1329'2 1330'4 -6'2 7:40A Sep 04
SOYBEANS  May 27 @S7K 1341'4 1341'4 1344'6 1334'2 1335'2 -6'2 7:40A Sep 04
SOYBEANS  Jul 27 @S7N 1343'0 1342'0 1346'0 1336'0 1336'6 -6'2 7:39A Sep 04
SOYBEANS  Aug 27 @S7Q 1323'4 1321'6 1326'2 1317'4 1318'2 -5'2 7:39A Sep 04
WHEAT  Sep 26 @W6U 736'0 727'4 741'2 727'0 741'2 5'2 8:47P Sep 03
WHEAT  Dec 26 @W6Z 754'2 751'6 762'4 744'4 749'0 -5'2 7:40A Sep 04
WHEAT  Mar 27 @W7H 770'0 767'6 777'6 760'0 764'4 -5'4 7:40A Sep 04
KC HRW WHEAT  Sep 26 @KW6U 814'6 803'0 803'0 803'0 803'0 -16'2 1:15P Sep 03
KC HRW WHEAT  Dec 26 @KW6Z 815'4 814'6 825'0 808'2 812'0 -3'4 7:40A Sep 04
KC HRW WHEAT  Mar 27 @KW7H 828'2 828'0 836'6 821'0 824'2 -4'0 7:40A Sep 04
FEEDER CATTLE  Sep 26 @GF6U 318.975 320.250 327.750 320.250 325.925 6.875 1:04P Sep 03
FEEDER CATTLE  Oct 26 @GF6V 314.375 315.825 323.475 315.750 321.250 6.725 1:04P Sep 03
FEEDER CATTLE  Nov 26 @GF6X 308.350 309.950 317.750 309.950 315.475 6.950 1:04P Sep 03
FEEDER CATTLE  Jan 27 @GF7F 301.025 302.725 309.700 302.725 308.125 6.900 1:04P Sep 03
FEEDER CATTLE  Mar 27 @GF7H 298.150 299.525 305.975 299.525 304.850 6.450 1:03P Sep 03
FEEDER CATTLE  Apr 27 @GF7J 298.625 301.300 305.900 301.300 304.800 6.150 1:01P Sep 03
LIVE CATTLE  Oct 26 @LE6V 210.175 210.525 215.450 210.425 214.225 4.125 1:04P Sep 03
LIVE CATTLE  Dec 26 @LE6Z 212.025 212.275 217.600 212.150 216.125 4.100 1:04P Sep 03
LIVE CATTLE  Feb 27 @LE7G 214.000 214.200 219.025 213.950 217.925 3.725 1:04P Sep 03
LIVE CATTLE  Apr 27 @LE7J 216.000 215.975 220.325 215.975 219.325 3.125 1:04P Sep 03
LIVE CATTLE  Jun 27 @LE7M 210.925 210.775 215.000 210.775 213.975 3.050 1:04P Sep 03
LIVE CATTLE  Aug 27 @LE7Q 207.850 207.900 211.850 207.900 210.700 2.675 1:04P Sep 03
LEAN HOGS  Oct 26 @HE6V 83.775 83.475 84.475 83.175 83.400 -0.325 1:04P Sep 03
LEAN HOGS  Dec 26 @HE6Z 74.325 73.975 75.150 73.750 73.850 -0.400 1:04P Sep 03
LEAN HOGS  Feb 27 @HE7G 76.875 76.650 77.525 76.350 76.525 -0.275 1:04P Sep 03
LEAN HOGS  Apr 27 @HE7J 82.600 82.300 83.175 82.200 82.425 -0.175 1:04P Sep 03
LEAN HOGS  May 27 @HE7K 87.050 87.375 87.375 86.850 87.075 -0.075 1:03P Sep 03
LEAN HOGS  Jun 27 @HE7M 95.950 95.625 96.375 95.600 95.800 -0.150 1:04P Sep 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  516'0
Change:  0'6
Bid:  514'2
Ask:  515'2
Today's High:  516'0
Today's Low:  516'0
Volume:  372
Open:  516'0
Settle:  515'2
Prev:  515'2
Contract High: 
Contract Low: 
Updated:  Sep-04-2026
7:12:00AM
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