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 500'6 501'0 505'0 495'0 502'0 1'4 1:19P Oct 01
CORN  Mar 27 @C7H 515'4 516'2 519'4 510'0 516'2 1'2 1:19P Oct 01
CORN  May 27 @C7K 523'2 524'0 527'0 517'2 523'2 0'4 1:19P Oct 01
CORN  Jul 27 @C7N 527'4 528'4 531'0 522'0 527'4 0'4 1:19P Oct 01
CORN  Sep 27 @C7U 508'4 508'4 512'0 504'4 508'0 0'2 1:19P Oct 01
CORN  Dec 27 @C7Z 517'2 518'0 521'0 514'0 517'0 0'4 1:19P Oct 01
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1273'6 1283'2 -9'0 1:19P Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1290'4 1299'6 -8'4 1:19P Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1300'2 1310'0 -7'6 1:19P Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1308'6 1318'4 -7'0 1:19P Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1314'4 1324'0 -6'4 1:19P Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1298'6 1307'4 -5'2 1:19P Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1273'0 1260'2 1267'4 -3'6 1:19P Oct 01
WHEAT  Dec 26 @W6Z 675'6 675'2 684'0 670'6 681'6 7'0 1:19P Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 698'2 686'4 695'4 6'2 1:19P Oct 01
WHEAT  May 27 @W7K 698'6 698'6 705'6 694'2 702'4 4'6 1:19P Oct 01
KC HRW WHEAT  Dec 26 @KW6Z 733'0 732'0 743'0 729'0 737'2 4'4 1:19P Oct 01
KC HRW WHEAT  Mar 27 @KW7H 746'4 745'4 756'4 742'4 750'4 4'4 1:19P Oct 01
KC HRW WHEAT  May 27 @KW7K 752'0 750'6 761'4 748'0 755'4 4'0 1:19P Oct 01
FEEDER CATTLE  Oct 26 @GF6V 336.425 337.425 339.325 334.700 339.300 2.450 1:04P Oct 01
FEEDER CATTLE  Nov 26 @GF6X 334.300 334.500 336.875 331.500 336.750 2.050 1:04P Oct 01
FEEDER CATTLE  Jan 27 @GF7F 327.675 328.400 330.150 324.825 330.050 2.025 1:04P Oct 01
FEEDER CATTLE  Mar 27 @GF7H 324.200 324.400 326.100 321.250 325.950 1.475 1:04P Oct 01
FEEDER CATTLE  Apr 27 @GF7J 323.975 324.275 325.800 321.000 325.575 1.450 1:04P Oct 01
FEEDER CATTLE  May 27 @GF7K 322.925 322.225 324.525 319.875 324.400 1.475 1:00P Oct 01
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 219.975 217.500 219.350 0.625 1:04P Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 223.375 221.150 223.350 0.475 1:04P Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.675 223.400 225.600 0.375 1:04P Oct 01
LIVE CATTLE  Apr 27 @LE7J 226.800 226.550 227.325 225.175 227.250 0.350 1:04P Oct 01
LIVE CATTLE  Jun 27 @LE7M 221.875 221.650 222.600 220.325 222.450 0.500 1:03P Oct 01
LIVE CATTLE  Aug 27 @LE7Q 218.600 218.325 219.350 217.225 219.250 0.550 1:04P Oct 01
LEAN HOGS  Oct 26 @HE6V 78.725 78.400 78.400 77.400 77.450 -1.225 1:04P Oct 01
LEAN HOGS  Dec 26 @HE6Z 69.425 68.875 69.150 67.950 68.850 -0.500 1:04P Oct 01
LEAN HOGS  Feb 27 @HE7G 70.175 69.700 69.825 68.700 69.600 -0.425 1:04P Oct 01
LEAN HOGS  Apr 27 @HE7J 75.175 74.975 74.975 73.775 74.625 -0.350 1:04P Oct 01
LEAN HOGS  May 27 @HE7K 79.850 79.450 79.650 79.000 79.650 -0.225 1:03P Oct 01
LEAN HOGS  Jun 27 @HE7M 88.400 88.100 88.475 87.125 88.225 1:04P Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  502'0
Change:  1'4
Bid:  501'6
Ask:  501'6
Today's High:  505'0
Today's Low:  495'0
Volume:  326,649
Open:  501'0
Settle:  502'2s
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
1:19:00PM
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