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 518'6 518'0 518'0 509'0 509'0 -9'6 3:56A Sep 03
CORN  Dec 26 @C6Z 543'4 542'4 542'6 531'4 533'4 -10'0 4:15A Sep 03
CORN  Mar 27 @C7H 558'2 557'4 557'4 546'4 548'4 -9'6 4:14A Sep 03
CORN  May 27 @C7K 565'2 564'0 564'4 553'4 555'4 -9'6 4:13A Sep 03
CORN  Jul 27 @C7N 567'4 567'0 567'0 556'4 558'0 -9'4 4:15A Sep 03
CORN  Sep 27 @C7U 537'2 536'6 537'6 529'4 530'4 -6'6 4:15A Sep 03
SOYBEANS  Sep 26 @S6U 1301'6 1295'4 1295'4 1290'0 1290'0 -11'6 4:07A Sep 03
SOYBEANS  Nov 26 @S6X 1310'2 1308'4 1316'0 1297'6 1299'6 -10'4 4:15A Sep 03
SOYBEANS  Jan 27 @S7F 1325'0 1318'2 1330'4 1312'6 1314'4 -10'4 4:15A Sep 03
SOYBEANS  Mar 27 @S7H 1330'4 1324'0 1336'2 1318'2 1320'2 -10'2 4:14A Sep 03
SOYBEANS  May 27 @S7K 1335'4 1331'2 1341'0 1323'6 1325'2 -10'2 4:14A Sep 03
SOYBEANS  Jul 27 @S7N 1337'4 1334'4 1342'6 1325'6 1327'2 -10'2 4:12A Sep 03
SOYBEANS  Aug 27 @S7Q 1317'4 1316'0 1322'2 1306'4 1308'0 -9'4 4:11A Sep 03
WHEAT  Sep 26 @W6U 754'6 755'6 0'0 1:15P Sep 02
WHEAT  Dec 26 @W6Z 774'0 774'2 776'0 746'4 751'6 -22'2 4:15A Sep 03
WHEAT  Mar 27 @W7H 790'6 791'0 792'4 764'2 769'0 -21'6 4:15A 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 834'2 833'6 836'0 807'6 811'6 -22'4 4:15A Sep 03
KC HRW WHEAT  Mar 27 @KW7H 847'6 846'6 849'2 821'4 825'2 -22'4 4:14A Sep 03
FEEDER CATTLE  Sep 26 @GF6U 320.350 321.600 323.850 317.525 319.425 - 1.375 1:04P Sep 02
FEEDER CATTLE  Oct 26 @GF6V 315.400 316.500 319.000 312.975 315.000 - 1.025 1:04P Sep 02
FEEDER CATTLE  Nov 26 @GF6X 308.525 309.875 312.200 306.775 309.150 - 0.175 1:04P Sep 02
FEEDER CATTLE  Jan 27 @GF7F 300.800 303.450 304.575 299.550 302.000 0.225 1:04P Sep 02
FEEDER CATTLE  Mar 27 @GF7H 297.900 300.175 301.450 297.150 298.700 0.250 1:04P Sep 02
FEEDER CATTLE  Apr 27 @GF7J 298.450 301.725 301.850 297.700 298.525 0.175 1:02P Sep 02
LIVE CATTLE  Oct 26 @LE6V 212.075 212.925 213.450 209.575 210.350 - 1.900 1:04P Sep 02
LIVE CATTLE  Dec 26 @LE6Z 213.375 214.375 214.775 211.425 212.100 - 1.350 1:04P Sep 02
LIVE CATTLE  Feb 27 @LE7G 214.925 215.725 216.250 213.375 214.050 - 0.925 1:04P Sep 02
LIVE CATTLE  Apr 27 @LE7J 216.650 217.175 217.775 215.325 215.950 - 0.650 1:04P Sep 02
LIVE CATTLE  Jun 27 @LE7M 211.675 212.500 212.525 210.250 210.850 - 0.750 1:04P Sep 02
LIVE CATTLE  Aug 27 @LE7Q 209.150 209.650 209.775 207.325 207.825 - 1.300 1:03P Sep 02
LEAN HOGS  Oct 26 @HE6V 83.650 84.100 84.900 83.450 83.800 0.125 1:04P Sep 02
LEAN HOGS  Dec 26 @HE6Z 74.000 74.350 75.100 73.950 74.300 0.325 1:04P Sep 02
LEAN HOGS  Feb 27 @HE7G 76.275 76.675 77.200 76.400 76.850 0.600 1:04P Sep 02
LEAN HOGS  Apr 27 @HE7J 82.000 82.200 82.775 82.125 82.625 0.600 1:04P Sep 02
LEAN HOGS  May 27 @HE7K 86.400 86.800 87.100 86.800 87.000 0.650 1:03P Sep 02
LEAN HOGS  Jun 27 @HE7M 95.425 95.675 96.075 95.525 96.000 0.525 1:04P Sep 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  509'0
Change:  -9'6
Bid:  508'4
Ask:  509'2
Today's High:  518'0
Today's Low:  509'0
Volume:  1,359
Open:  518'0
Settle:  518'6
Prev:  518'6
Contract High: 
Contract Low: 
Updated:  Sep-03-2026
3:56:00AM
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