0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 22 @C2Z 683'0 683'0 685'0 681'6 683'6 0'6 8:39P Oct 04
CORN  Mar 23 @C3H 690'0 689'6 692'0 688'6 690'6 0'6 8:39P Oct 04
CORN  May 23 @C3K 691'0 691'0 692'4 689'4 692'0 1'0 8:38P Oct 04
CORN  Jul 23 @C3N 684'6 685'0 686'6 683'4 686'6 2'0 8:34P Oct 04
CORN  Sep 23 @C3U 632'2 632'2 634'0 630'6 634'0 1'6 8:17P Oct 04
SOYBEANS  Nov 22 @S2X 1383'4 1382'6 1383'4 1379'2 1379'2 -4'2 8:41P Oct 04
SOYBEANS  Jan 23 @S3F 1393'4 1392'2 1393'2 1389'0 1389'4 -4'0 8:41P Oct 04
SOYBEANS  Mar 23 @S3H 1401'4 1400'0 1401'0 1398'0 1400'0 -1'4 8:24P Oct 04
SOYBEANS  May 23 @S3K 1410'4 1409'4 1410'0 1406'4 1406'4 -4'0 8:40P Oct 04
SOYBEANS  Jul 23 @S3N 1414'6 1413'4 1414'0 1410'0 1410'0 -4'6 8:41P Oct 04
SOYBEANS  Aug 23 @S3Q 1401'2 1400'6 1400'6 1395'6 1395'6 -5'4 8:41P Oct 04
SOYBEANS  Sep 23 @S3U 1373'4 1370'2 1370'2 1367'2 1367'2 -6'2 8:41P Oct 04
WHEAT  Dec 22 @W2Z 903'0 903'2 913'0 901'0 910'4 7'4 8:41P Oct 04
WHEAT  Mar 23 @W3H 915'4 915'4 925'0 913'6 924'4 9'0 8:31P Oct 04
WHEAT  May 23 @W3K 921'6 922'0 929'4 919'4 929'4 7'6 8:11P Oct 04
HARD RED WINTER WHEA...  Dec 22 @KW2Z 988'6 988'6 999'0 986'4 996'4 7'6 8:41P Oct 04
HARD RED WINTER WHEA...  Mar 23 @KW3H 984'6 984'6 993'0 983'0 992'2 7'4 8:41P Oct 04
HARD RED WINTER WHEA...  May 23 @KW3K 980'6 981'0 988'6 978'6 988'6 8'0 8:20P Oct 04
LEAN HOGS  Oct 22 @HE2V 88.775 89.275 89.350 86.200 87.200 -1.775 1:04P Oct 04
LEAN HOGS  Dec 22 @HE2Z 77.725 77.750 79.150 72.975 74.550 -3.300 1:04P Oct 04
LEAN HOGS  Feb 23 @HE3G 80.100 80.325 81.625 76.400 77.375 -2.825 1:04P Oct 04
LEAN HOGS  Apr 23 @HE3J 85.675 85.900 87.300 82.625 83.300 -2.375 1:04P Oct 04
LEAN HOGS  May 23 @HE3K 90.600 91.800 91.800 88.225 88.450 -1.650 1:04P Oct 04
LEAN HOGS  Jun 23 @HE3M 97.025 97.225 98.675 94.425 94.900 -2.050 1:04P Oct 04
FEEDER CATTLE  Oct 22 @GF2V 175.525 175.950 176.100 174.250 174.850 - 0.875 1:04P Oct 04
FEEDER CATTLE  Nov 22 @GF2X 176.050 176.275 176.775 174.725 175.325 - 0.850 1:04P Oct 04
FEEDER CATTLE  Jan 23 @GF3F 177.025 177.250 177.675 175.975 176.125 - 0.950 1:04P Oct 04
FEEDER CATTLE  Mar 23 @GF3H 179.150 179.475 179.675 178.200 178.375 - 0.850 1:04P Oct 04
FEEDER CATTLE  Apr 23 @GF3J 183.150 183.150 183.250 182.325 182.325 - 0.725 1:00P Oct 04
FEEDER CATTLE  May 23 @GF3K 186.350 185.725 186.175 185.625 185.625 - 0.625 1:00P Oct 04
FEEDER CATTLE  Aug 23 @GF3Q 196.450 196.650 196.675 195.175 195.550 - 0.900 1:00P Oct 04
FEEDER CATTLE  Sep 23 @GF3U 196.850 196.250 196.650 196.000 196.650 - 0.200 1:00P Oct 04
LIVE CATTLE  Oct 22 @LE2V 144.325 144.475 144.750 144.150 144.250 - 0.125 1:04P Oct 04
LIVE CATTLE  Dec 22 @LE2Z 148.025 148.150 148.525 147.400 147.550 - 0.525 1:04P Oct 04
LIVE CATTLE  Feb 23 @LE3G 151.550 151.550 152.075 151.200 151.225 - 0.300 1:04P Oct 04
LIVE CATTLE  Apr 23 @LE3J 155.300 155.300 155.800 155.100 155.325 1:04P Oct 04
LIVE CATTLE  Jun 23 @LE3M 151.900 151.900 152.300 151.675 151.975 0.050 1:04P Oct 04
LIVE CATTLE  Aug 23 @LE3Q 151.825 151.850 152.225 151.650 151.750 - 0.025 1:04P Oct 04
LIVE CATTLE  Oct 23 @LE3V 155.650 155.900 156.050 155.775 155.775 0.250 1:04P Oct 04
LIVE CATTLE  Dec 23 @LE3Z 159.000 159.000 159.300 159.000 159.200 0.200 1:00P Oct 04
LIVE CATTLE  Feb 24 @LE4G 162.150 162.375 162.375 162.375 162.375 0.200 1:00P Oct 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2Z)
Exchange:  CBOT
Last Trade:  683'6
Change:  0'6
Bid:  683'6
Ask:  684'0
Today's High:  685'0
Today's Low:  681'6
Volume:  103,727
Open:  683'0
Settle:  683'0
Prev:  683'0
Contract High: 
Contract Low: 
Updated:  Oct-04-2022
8:39:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Mississippi River Barge Movements Restricted Due to Critical Low Water Levels
Editorial Staff – 
Posted at Monday, October 3, 2022 11:20AM CDT
@C2Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN