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 529'0 526'4 530'6 526'4 529'2 0'2 2:19A Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 541'0 544'0 0'4 2:16A Sep 24
CORN  May 27 @C7K 550'6 548'4 552'0 548'4 551'2 0'4 2:16A Sep 24
CORN  Jul 27 @C7N 553'4 551'6 554'6 551'4 554'2 0'6 2:16A Sep 24
CORN  Sep 27 @C7U 524'6 523'0 525'6 523'0 525'2 0'4 2:16A Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 526'4 529'0 0'4 2:16A Sep 24
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1324'4 1310'0 1322'6 4'6 2:19A Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1340'0 1325'6 1338'2 4'4 2:18A Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1348'0 1334'2 1346'6 4'2 2:14A Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1354'6 1342'0 1353'6 3'6 2:14A Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1359'2 1346'4 1357'6 3'2 2:18A Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1340'0 1329'2 1340'0 3'0 2:14A Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1298'0 1296'0 1296'0 0'0 1:00A Sep 24
WHEAT  Dec 26 @W6Z 708'4 707'6 709'0 704'0 705'6 -2'6 2:18A Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 724'2 719'4 722'0 -2'2 2:14A Sep 24
WHEAT  May 27 @W7K 732'0 732'0 732'2 727'6 730'0 -2'0 2:13A Sep 24
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 771'0 767'2 768'2 -3'4 2:16A Sep 24
KC HRW WHEAT  Mar 27 @KW7H 785'4 782'4 784'2 781'0 782'4 -3'0 1:58A Sep 24
KC HRW WHEAT  May 27 @KW7K 790'4 786'4 788'6 785'4 786'6 -3'6 1:49A Sep 24
FEEDER CATTLE  Sep 26 @GF6U 337.275 337.000 337.425 336.325 336.400 - 0.750 1:04P Sep 23
FEEDER CATTLE  Oct 26 @GF6V 328.025 328.125 333.475 327.750 332.975 5.300 1:04P Sep 23
FEEDER CATTLE  Nov 26 @GF6X 323.200 323.475 329.675 322.650 329.200 6.300 1:04P Sep 23
FEEDER CATTLE  Jan 27 @GF7F 314.750 314.750 321.850 314.450 321.375 6.925 1:04P Sep 23
FEEDER CATTLE  Mar 27 @GF7H 310.425 310.925 317.375 310.425 317.025 6.850 1:04P Sep 23
FEEDER CATTLE  Apr 27 @GF7J 310.225 309.925 317.000 309.925 316.650 6.700 1:01P Sep 23
LIVE CATTLE  Oct 26 @LE6V 218.775 218.850 221.075 218.450 220.825 2.150 1:04P Sep 23
LIVE CATTLE  Dec 26 @LE6Z 219.450 219.500 222.550 219.000 222.175 2.900 1:04P Sep 23
LIVE CATTLE  Feb 27 @LE7G 220.550 220.500 223.750 220.000 223.325 3.100 1:04P Sep 23
LIVE CATTLE  Apr 27 @LE7J 221.700 221.775 224.800 221.275 224.400 3.000 1:04P Sep 23
LIVE CATTLE  Jun 27 @LE7M 216.450 216.100 219.500 215.975 219.075 2.975 1:04P Sep 23
LIVE CATTLE  Aug 27 @LE7Q 213.175 213.250 216.100 212.750 215.775 2.850 1:03P Sep 23
LEAN HOGS  Oct 26 @HE6V 79.275 79.250 79.925 79.125 79.875 0.600 1:04P Sep 23
LEAN HOGS  Dec 26 @HE6Z 71.000 70.975 71.025 69.950 70.375 -0.675 1:04P Sep 23
LEAN HOGS  Feb 27 @HE7G 72.550 72.450 72.500 71.750 72.025 -0.525 1:04P Sep 23
LEAN HOGS  Apr 27 @HE7J 77.550 77.550 77.575 76.925 77.200 -0.350 1:04P Sep 23
LEAN HOGS  May 27 @HE7K 81.975 81.575 81.575 81.575 81.575 -0.400 1:00P Sep 23
LEAN HOGS  Jun 27 @HE7M 90.500 90.475 90.500 89.875 90.075 -0.325 1:04P Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  529'2
Change:  0'2
Bid:  529'2
Ask:  529'6
Today's High:  530'6
Today's Low:  526'4
Volume:  227,369
Open:  526'4
Settle:  529'0
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
2:17:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM 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