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 500'6 501'0 503'0 498'4 498'6 -2'0 12:10A Oct 01
CORN  Mar 27 @C7H 515'4 516'2 517'6 513'2 513'6 -1'6 12:08A Oct 01
CORN  May 27 @C7K 523'2 524'0 525'4 521'2 521'4 -1'6 12:11A Oct 01
CORN  Jul 27 @C7N 527'4 528'4 530'0 525'4 526'4 -1'0 11:54P Sep 30
CORN  Sep 27 @C7U 508'4 508'4 511'0 508'0 508'2 -0'2 11:59P Sep 30
CORN  Dec 27 @C7Z 517'2 518'0 519'6 516'4 516'6 -0'4 12:10A Oct 01
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1284'2 1284'6 -8'2 12:10A Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1301'0 1301'0 -8'2 12:08A Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1310'0 1310'2 -8'2 12:09A Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1317'6 1317'6 -8'6 12:07A Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1323'2 1323'2 -8'2 12:04A Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1305'6 1305'6 -8'2 12:04A Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1272'6 1267'2 1267'2 -5'4 10:27P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 678'4 671'2 672'0 -3'6 12:10A Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 693'6 686'4 687'0 -3'6 12:07A Oct 01
WHEAT  May 27 @W7K 698'6 698'6 701'4 694'4 695'0 -3'6 12:05A Oct 01
KC HRW WHEAT  Dec 26 @KW6Z 733'0 732'0 736'0 730'0 730'6 -2'2 12:09A Oct 01
KC HRW WHEAT  Mar 27 @KW7H 746'4 745'4 749'4 743'6 744'4 -2'0 12:08A Oct 01
KC HRW WHEAT  May 27 @KW7K 752'0 750'6 754'6 749'2 751'4 -0'4 11:54P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 336.475 2.775 1:04P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 334.350 3.400 1:04P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 327.975 4.275 1:04P Sep 30
FEEDER CATTLE  Mar 27 @GF7H 319.600 319.600 324.825 319.600 324.700 4.600 1:04P Sep 30
FEEDER CATTLE  Apr 27 @GF7J 319.175 319.975 324.500 319.700 324.500 4.800 1:04P Sep 30
FEEDER CATTLE  May 27 @GF7K 318.000 317.925 323.375 317.925 323.375 4.925 1:04P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.550 224.775 226.925 2.025 1:04P Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.500 219.950 221.975 1.925 1:04P Sep 30
LIVE CATTLE  Aug 27 @LE7Q 216.725 216.525 219.200 216.350 218.700 1.875 1:04P Sep 30
LEAN HOGS  Oct 26 @HE6V 79.375 79.400 79.425 78.600 78.625 -0.650 1:04P Sep 30
LEAN HOGS  Dec 26 @HE6Z 69.700 69.525 69.950 68.925 69.375 -0.275 1:04P Sep 30
LEAN HOGS  Feb 27 @HE7G 70.625 70.450 70.675 69.825 70.075 -0.450 1:04P Sep 30
LEAN HOGS  Apr 27 @HE7J 75.500 75.425 75.575 74.775 75.075 -0.325 1:04P Sep 30
LEAN HOGS  May 27 @HE7K 79.900 79.500 79.900 79.500 79.900 -0.050 1:00P Sep 30
LEAN HOGS  Jun 27 @HE7M 88.500 88.500 88.575 87.750 88.375 -0.100 1:04P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  498'6
Change:  -2'0
Bid:  498'4
Ask:  499'0
Today's High:  503'0
Today's Low:  498'4
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
12:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM 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