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 529'0 526'4 530'6 525'4 526'4 -1'4 1:19P Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 539'4 540'4 -2'0 1:19P Sep 24
CORN  May 27 @C7K 550'6 548'4 552'2 546'2 547'4 -2'4 1:19P Sep 24
CORN  Jul 27 @C7N 553'4 551'6 555'0 549'4 550'4 -2'0 1:19P Sep 24
CORN  Sep 27 @C7U 524'6 523'0 526'2 521'2 522'0 -2'0 1:19P Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 525'4 526'4 -1'2 1:19P Sep 24
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1327'6 1310'0 1316'4 -0'4 1:19P Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1343'2 1325'6 1330'2 -1'6 1:19P Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1351'2 1334'0 1338'0 -2'6 1:19P Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1357'6 1341'4 1345'0 -3'2 1:19P Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1362'2 1346'0 1349'6 -3'2 1:19P Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1343'4 1328'6 1332'0 -3'6 1:19P Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1301'2 1288'4 1291'6 -3'0 1:19P Sep 24
WHEAT  Dec 26 @W6Z 708'4 707'6 712'4 700'2 705'6 -1'4 1:19P Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 728'0 715'4 720'4 -2'6 1:19P Sep 24
WHEAT  May 27 @W7K 732'0 732'0 735'4 723'4 727'4 -3'6 1:19P Sep 24
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 774'2 762'6 765'4 -4'6 1:19P Sep 24
KC HRW WHEAT  Mar 27 @KW7H 785'4 782'4 787'2 776'0 778'2 -6'0 1:19P Sep 24
KC HRW WHEAT  May 27 @KW7K 790'4 786'4 791'6 780'6 782'6 -6'4 1:19P Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.725 336.625 337.500 1.100 12:00P Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.575 331.575 331.850 - 1.575 1:04P Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 331.325 327.900 328.175 - 1.425 1:04P Sep 24
FEEDER CATTLE  Jan 27 @GF7F 321.675 320.675 324.000 320.100 321.000 - 1.025 1:03P Sep 24
FEEDER CATTLE  Mar 27 @GF7H 317.275 316.350 319.750 315.650 317.100 - 0.675 1:04P Sep 24
FEEDER CATTLE  Apr 27 @GF7J 316.925 316.150 319.300 315.625 316.825 - 0.650 1:03P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24
LIVE CATTLE  Apr 27 @LE7J 224.700 224.050 225.750 223.600 224.400 - 0.175 1:04P Sep 24
LIVE CATTLE  Jun 27 @LE7M 219.425 218.200 220.425 218.175 219.250 - 0.050 1:04P Sep 24
LIVE CATTLE  Aug 27 @LE7Q 216.025 215.425 217.125 214.825 215.875 1:04P Sep 24
LEAN HOGS  Oct 26 @HE6V 79.875 79.750 79.875 79.025 79.500 -0.675 1:04P Sep 24
LEAN HOGS  Dec 26 @HE6Z 70.325 70.350 70.475 69.225 69.650 -0.850 1:04P Sep 24
LEAN HOGS  Feb 27 @HE7G 72.025 71.875 72.025 70.700 70.950 -1.175 1:04P Sep 24
LEAN HOGS  Apr 27 @HE7J 77.200 77.025 77.325 76.075 76.350 -0.900 1:04P Sep 24
LEAN HOGS  May 27 @HE7K 81.575 81.175 81.175 80.800 80.875 -0.675 1:03P Sep 24
LEAN HOGS  Jun 27 @HE7M 90.175 89.850 90.300 89.375 89.650 -0.575 1:04P Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  526'4
Change:  -1'4
Bid:  526'6
Ask:  526'6
Today's High:  530'6
Today's Low:  525'4
Volume:  198,190
Open:  526'4
Settle:  527'4s
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
1:19:00PM
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