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 543'0 543'0 544'4 535'4 540'0 -3'0 11:39A Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 549'6 553'6 -3'0 11:39A Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 556'4 560'2 -2'6 11:39A Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'2 562'2 -2'2 11:39A Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 527'6 531'0 -3'2 11:39A Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 530'6 533'6 -3'2 11:39A Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1331'4 1318'4 1330'0 2'0 11:39A Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1346'6 1334'2 1345'6 1'6 11:39A Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1354'0 1342'2 1352'6 1'0 11:39A Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1360'0 1349'2 1358'6 0'6 11:39A Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1363'2 1352'4 1362'0 0'6 11:37A Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1344'0 1333'4 1343'0 1'0 11:38A Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1300'0 1290'4 1299'6 1'2 9:45A Sep 22
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 714'6 721'2 -5'4 11:39A Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 731'4 737'0 -5'6 11:39A Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 739'6 745'0 -5'4 11:37A Sep 22
KC HRW WHEAT  Dec 26 @KW6Z 794'4 794'4 798'2 780'0 785'2 -9'2 11:39A Sep 22
KC HRW WHEAT  Mar 27 @KW7H 807'6 808'6 810'6 793'4 799'2 -8'4 11:39A Sep 22
KC HRW WHEAT  May 27 @KW7K 812'0 812'0 815'6 799'0 803'6 -8'2 11:39A Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.325 - 0.150 11:38A Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 327.350 327.500 - 2.750 11:39A Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.825 322.875 - 3.225 11:39A Sep 22
FEEDER CATTLE  Jan 27 @GF7F 318.150 318.250 319.000 314.800 314.825 - 3.325 11:39A Sep 22
FEEDER CATTLE  Mar 27 @GF7H 313.975 314.500 314.925 310.700 310.700 - 3.275 11:39A Sep 22
FEEDER CATTLE  Apr 27 @GF7J 313.775 314.750 314.750 310.825 310.925 - 2.850 11:26A Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.625 - 2.325 11:39A Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.125 - 2.875 11:39A Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.275 220.425 - 2.675 11:39A Sep 22
LIVE CATTLE  Apr 27 @LE7J 224.175 224.550 224.850 221.650 221.775 - 2.400 11:39A Sep 22
LIVE CATTLE  Jun 27 @LE7M 218.675 218.900 219.100 216.350 216.400 - 2.275 11:38A Sep 22
LIVE CATTLE  Aug 27 @LE7Q 215.225 215.450 215.700 213.000 213.400 - 1.825 11:35A Sep 22
LEAN HOGS  Oct 26 @HE6V 78.150 78.700 79.450 78.500 79.425 1.275 11:39A Sep 22
LEAN HOGS  Dec 26 @HE6Z 69.800 70.600 71.625 70.300 71.350 1.550 11:39A Sep 22
LEAN HOGS  Feb 27 @HE7G 71.350 72.300 72.875 71.725 72.750 1.400 11:39A Sep 22
LEAN HOGS  Apr 27 @HE7J 76.775 77.075 77.825 77.025 77.675 0.900 11:39A Sep 22
LEAN HOGS  May 27 @HE7K 81.625 81.625 82.075 81.625 82.075 0.450 9:24A Sep 22
LEAN HOGS  Jun 27 @HE7M 90.125 90.475 90.725 90.275 90.475 0.350 11:37A Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  540'0
Change:  -3'0
Bid:  539'6
Ask:  540'0
Today's High:  544'4
Today's Low:  535'4
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
11:39:00AM
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