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 543'0 543'0 544'4 538'6 538'6 -4'2 4:29A Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 552'4 552'4 -4'2 4:29A Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 558'6 559'0 -4'0 4:29A Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 560'2 560'4 -4'0 4:29A Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 529'6 530'2 -4'0 4:28A Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 532'2 533'2 -3'6 4:18A Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1329'2 1320'2 1321'4 -6'4 4:29A Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1345'0 1336'0 1337'4 -6'4 4:28A Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1352'2 1343'4 1344'6 -7'0 4:29A Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1358'0 1350'0 1351'6 -6'2 4:20A Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1361'4 1353'6 1355'4 -5'6 4:27A Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1342'2 1334'4 1335'4 -6'4 4:12A Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1297'4 1290'6 1290'6 -7'6 3:57A Sep 22
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 718'4 720'0 -6'6 4:29A Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 735'0 737'0 -5'6 4:23A Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 743'4 744'6 -5'6 4:29A Sep 22
KC HRW WHEAT  Dec 26 @KW6Z 794'4 794'4 798'2 784'4 785'2 -9'2 4:29A Sep 22
KC HRW WHEAT  Mar 27 @KW7H 807'6 808'6 810'6 798'2 799'4 -8'2 4:25A Sep 22
KC HRW WHEAT  May 27 @KW7K 812'0 812'0 815'6 803'0 803'4 -8'4 3:58A Sep 22
FEEDER CATTLE  Sep 26 @GF6U 333.575 337.750 338.450 335.750 337.800 3.900 1:04P Sep 21
FEEDER CATTLE  Oct 26 @GF6V 323.500 328.550 331.175 327.075 330.700 6.750 1:04P Sep 21
FEEDER CATTLE  Nov 26 @GF6X 318.000 322.875 327.025 321.900 326.550 8.100 1:04P Sep 21
FEEDER CATTLE  Jan 27 @GF7F 308.925 313.800 318.900 313.000 318.450 9.225 1:04P Sep 21
FEEDER CATTLE  Mar 27 @GF7H 304.825 308.825 314.500 308.825 314.175 9.150 1:04P Sep 21
FEEDER CATTLE  Apr 27 @GF7J 304.750 309.250 314.275 308.725 313.600 9.025 1:01P Sep 21
LIVE CATTLE  Oct 26 @LE6V 215.925 219.000 221.275 218.025 221.150 5.025 1:04P Sep 21
LIVE CATTLE  Dec 26 @LE6Z 216.625 219.950 222.600 218.950 222.175 5.375 1:04P Sep 21
LIVE CATTLE  Feb 27 @LE7G 217.350 220.950 223.775 219.775 223.150 5.750 1:04P Sep 21
LIVE CATTLE  Apr 27 @LE7J 218.225 221.225 224.750 220.600 224.175 5.950 1:04P Sep 21
LIVE CATTLE  Jun 27 @LE7M 212.825 215.675 219.000 215.050 218.700 5.850 1:04P Sep 21
LIVE CATTLE  Aug 27 @LE7Q 209.750 212.675 215.450 211.775 215.300 5.475 1:04P Sep 21
LEAN HOGS  Oct 26 @HE6V 78.100 78.525 78.900 78.000 78.200 0.050 1:04P Sep 21
LEAN HOGS  Dec 26 @HE6Z 68.550 68.900 70.200 68.525 69.825 1.250 1:04P Sep 21
LEAN HOGS  Feb 27 @HE7G 70.150 70.450 71.700 69.975 71.275 1.200 1:04P Sep 21
LEAN HOGS  Apr 27 @HE7J 75.725 75.750 77.025 75.600 76.700 1.050 1:04P Sep 21
LEAN HOGS  May 27 @HE7K 80.875 81.075 81.625 81.075 81.625 0.750 1:00P Sep 21
LEAN HOGS  Jun 27 @HE7M 89.400 89.400 90.225 89.225 90.025 0.725 1:04P Sep 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  539'4
Change:  -3'4
Bid:  539'4
Ask:  539'6
Today's High:  544'4
Today's Low:  538'6
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
4:27:00AM
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