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 527'4 526'4 526'6 514'6 519'4 -8'0 9:35A Sep 25
CORN  Mar 27 @C7H 541'4 540'0 540'4 528'6 533'0 -8'4 9:35A Sep 25
CORN  May 27 @C7K 548'2 547'6 547'6 535'6 539'6 -8'4 9:35A Sep 25
CORN  Jul 27 @C7N 551'4 550'4 551'0 539'0 543'0 -8'4 9:35A Sep 25
CORN  Sep 27 @C7U 522'6 521'2 521'2 513'0 516'4 -6'2 9:34A Sep 25
CORN  Dec 27 @C7Z 527'2 525'6 526'0 518'0 521'0 -6'2 9:35A Sep 25
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1318'2 1297'4 1303'2 -14'2 9:35A Sep 25
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1332'2 1312'4 1317'4 -14'4 9:35A Sep 25
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1339'6 1321'0 1325'4 -14'2 9:35A Sep 25
SOYBEANS  May 27 @S7K 1346'6 1346'2 1346'6 1328'6 1333'0 -13'6 9:35A Sep 25
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'0 1333'6 1337'6 -13'4 9:35A Sep 25
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1329'4 1317'0 1320'4 -12'6 9:31A Sep 25
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1278'4 1281'2 -11'6 9:23A Sep 25
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 683'4 689'0 -18'0 9:35A Sep 25
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 698'6 704'0 -17'4 9:35A Sep 25
WHEAT  May 27 @W7K 728'2 725'6 727'0 706'2 711'2 -17'0 9:35A Sep 25
KC HRW WHEAT  Dec 26 @KW6Z 767'0 765'0 765'2 742'2 750'0 -17'0 9:35A Sep 25
KC HRW WHEAT  Mar 27 @KW7H 779'4 778'0 778'0 755'2 762'6 -16'6 9:35A Sep 25
KC HRW WHEAT  May 27 @KW7K 784'0 780'2 780'6 760'2 767'2 -16'6 9:35A Sep 25
FEEDER CATTLE  Oct 26 @GF6V 331.750 331.800 335.000 331.450 334.125 2.375 9:35A Sep 25
FEEDER CATTLE  Nov 26 @GF6X 328.075 328.150 331.925 327.525 331.100 3.025 9:35A Sep 25
FEEDER CATTLE  Jan 27 @GF7F 320.650 320.775 324.500 320.275 323.800 3.150 9:34A Sep 25
FEEDER CATTLE  Mar 27 @GF7H 316.600 316.225 320.325 316.225 319.475 2.875 9:34A Sep 25
FEEDER CATTLE  Apr 27 @GF7J 316.275 316.775 319.825 316.775 318.875 2.600 9:33A Sep 25
FEEDER CATTLE  May 27 @GF7K 315.050 315.725 318.225 315.725 317.325 2.275 9:29A Sep 25
LIVE CATTLE  Oct 26 @LE6V 219.075 218.475 219.425 217.775 218.575 - 0.500 9:34A Sep 25
LIVE CATTLE  Dec 26 @LE6Z 221.100 220.750 221.950 219.800 220.900 - 0.200 9:35A Sep 25
LIVE CATTLE  Feb 27 @LE7G 222.875 222.525 223.925 221.750 223.125 0.250 9:34A Sep 25
LIVE CATTLE  Apr 27 @LE7J 224.525 224.200 225.675 223.450 224.850 0.325 9:35A Sep 25
LIVE CATTLE  Jun 27 @LE7M 219.375 218.975 220.400 218.475 219.725 0.350 9:33A Sep 25
LIVE CATTLE  Aug 27 @LE7Q 216.025 215.650 217.050 215.000 216.275 0.250 9:35A Sep 25
LEAN HOGS  Oct 26 @HE6V 79.200 79.525 79.800 78.675 78.950 -0.250 9:32A Sep 25
LEAN HOGS  Dec 26 @HE6Z 69.475 70.275 70.450 68.875 69.075 -0.400 9:35A Sep 25
LEAN HOGS  Feb 27 @HE7G 70.850 71.850 72.050 70.675 70.750 -0.100 9:35A Sep 25
LEAN HOGS  Apr 27 @HE7J 76.300 77.200 77.300 76.175 76.275 -0.025 9:35A Sep 25
LEAN HOGS  May 27 @HE7K 80.900 81.575 81.575 80.775 80.775 -0.125 9:33A Sep 25
LEAN HOGS  Jun 27 @HE7M 89.600 90.425 90.425 89.525 89.625 0.025 9:35A Sep 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  518'6
Change:  -8'6
Bid:  518'6
Ask:  519'0
Today's High:  526'6
Today's Low:  514'6
Volume:  222,470
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
9:34:00AM
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