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 523'0 522'0 526'4 519'2 521'6 -1'2 12:48P Sep 29
CORN  Mar 27 @C7H 536'4 535'6 539'6 533'4 536'0 -0'4 12:47P Sep 29
CORN  May 27 @C7K 543'4 542'4 546'4 540'6 543'0 -0'4 12:48P Sep 29
CORN  Jul 27 @C7N 546'6 545'6 549'2 543'6 546'0 -0'6 12:48P Sep 29
CORN  Sep 27 @C7U 520'6 518'4 522'2 517'2 518'0 -2'6 12:48P Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 527'0 521'6 522'4 -2'4 12:49P Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1304'0 1284'0 1299'2 11'0 12:48P Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1319'0 1298'4 1314'4 11'4 12:48P Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1327'4 1307'6 1322'6 10'6 12:49P Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1334'6 1315'4 1330'4 10'6 12:48P Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1339'4 1320'4 1335'2 10'2 12:48P Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1322'2 1304'6 1318'2 9'2 12:49P Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1281'6 1267'0 1280'6 10'2 12:14P Sep 29
WHEAT  Dec 26 @W6Z 688'6 689'4 694'0 681'4 692'2 3'4 12:49P Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 708'0 696'2 706'4 3'0 12:49P Sep 29
WHEAT  May 27 @W7K 710'6 710'6 714'4 703'2 713'4 2'6 12:46P Sep 29
KC HRW WHEAT  Dec 26 @KW6Z 745'6 744'6 745'6 733'6 743'2 -2'4 12:49P Sep 29
KC HRW WHEAT  Mar 27 @KW7H 757'6 757'0 757'6 747'0 756'4 -1'2 12:48P Sep 29
KC HRW WHEAT  May 27 @KW7K 762'2 761'2 762'4 752'6 761'6 -0'4 12:48P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 334.100 2.200 12:49P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.125 1.850 12:49P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.725 12:49P Sep 29
FEEDER CATTLE  Mar 27 @GF7H 318.250 318.125 321.300 315.575 319.750 1.500 12:48P Sep 29
FEEDER CATTLE  Apr 27 @GF7J 317.900 318.725 320.825 315.375 319.100 1.200 12:49P Sep 29
FEEDER CATTLE  May 27 @GF7K 316.700 318.275 319.450 315.375 317.925 1.225 12:44P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.425 - 0.025 12:49P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.850 0.050 12:49P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.950 12:49P Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 224.800 0.025 12:49P Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 220.050 0.175 12:49P Sep 29
LIVE CATTLE  Aug 27 @LE7Q 216.650 216.100 217.900 214.725 216.775 0.125 12:49P Sep 29
LEAN HOGS  Oct 26 @HE6V 78.250 78.750 79.625 78.400 79.500 1.250 12:49P Sep 29
LEAN HOGS  Dec 26 @HE6Z 68.400 68.750 70.100 68.250 69.925 1.525 12:49P Sep 29
LEAN HOGS  Feb 27 @HE7G 69.375 69.675 70.900 69.050 70.725 1.350 12:49P Sep 29
LEAN HOGS  Apr 27 @HE7J 74.725 75.125 75.725 74.250 75.625 0.900 12:49P Sep 29
LEAN HOGS  May 27 @HE7K 79.550 79.400 79.950 79.150 79.750 0.200 10:48A Sep 29
LEAN HOGS  Jun 27 @HE7M 88.050 88.450 88.825 87.500 88.525 0.475 12:49P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  521'6
Change:  -1'2
Bid:  521'6
Ask:  522'0
Today's High:  526'4
Today's Low:  519'2
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
12:48:00PM
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