0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 22 @C2Z 667'4 668'2 668'4 663'6 664'4 -3'0 12:10A Sep 28
CORN  Mar 23 @C3H 672'6 673'2 673'4 669'2 670'0 -2'6 12:08A Sep 28
CORN  May 23 @C3K 673'4 674'2 674'2 670'0 671'2 -2'2 11:55P Sep 27
CORN  Jul 23 @C3N 667'6 668'6 668'6 664'6 665'0 -2'6 12:01A Sep 28
CORN  Sep 23 @C3U 621'2 624'0 624'0 618'2 621'0 -0'2 11:51P Sep 27
SOYBEANS  Nov 22 @S2X 1408'0 1409'0 1412'4 1400'0 1400'0 -8'0 12:10A Sep 28
SOYBEANS  Jan 23 @S3F 1414'0 1415'0 1418'4 1405'6 1405'6 -8'2 12:10A Sep 28
SOYBEANS  Mar 23 @S3H 1417'0 1418'2 1421'6 1409'6 1410'0 -7'0 11:55P Sep 27
SOYBEANS  May 23 @S3K 1420'4 1420'6 1425'0 1413'4 1414'0 -6'4 11:52P Sep 27
SOYBEANS  Jul 23 @S3N 1420'0 1419'4 1424'0 1412'6 1413'4 -6'4 11:40P Sep 27
SOYBEANS  Aug 23 @S3Q 1403'2 1406'2 1422'6 1401'0 1401'4 -1'6 1:17P Sep 27
SOYBEANS  Sep 23 @S3U 1364'6 1366'4 1366'4 1366'4 1366'4 1'6 8:00P Sep 27
WHEAT  Dec 22 @W2Z 871'4 874'2 877'0 867'0 869'4 -2'0 12:10A Sep 28
WHEAT  Mar 23 @W3H 884'2 884'6 890'0 879'6 883'0 -1'2 11:57P Sep 27
WHEAT  May 23 @W3K 890'4 894'6 895'0 887'0 888'0 -2'4 11:22P Sep 27
HARD RED WINTER WHEA...  Dec 22 @KW2Z 943'2 946'4 949'4 940'2 943'4 0'2 11:57P Sep 27
HARD RED WINTER WHEA...  Mar 23 @KW3H 940'4 943'4 946'4 937'4 941'6 1'2 11:38P Sep 27
HARD RED WINTER WHEA...  May 23 @KW3K 938'4 942'2 942'2 937'4 937'4 -1'0 11:16P Sep 27
LEAN HOGS  Oct 22 @HE2V 90.375 91.125 91.375 88.425 88.575 -1.675 1:04P Sep 27
LEAN HOGS  Dec 22 @HE2Z 79.400 80.225 80.575 76.125 76.175 -3.150 1:04P Sep 27
LEAN HOGS  Feb 23 @HE3G 83.650 84.225 84.775 80.125 80.200 -3.300 1:04P Sep 27
LEAN HOGS  Apr 23 @HE3J 89.200 89.725 90.350 86.300 86.350 -2.600 1:04P Sep 27
LEAN HOGS  May 23 @HE3K 94.000 93.675 94.500 90.850 91.000 - 2.750 1:04P Sep 27
LEAN HOGS  Jun 23 @HE3M 99.950 100.350 101.050 97.275 97.575 - 2.250 1:04P Sep 27
FEEDER CATTLE  Sep 22 @GF2U 176.875 177.000 177.000 175.050 175.600 - 1.175 1:04P Sep 27
FEEDER CATTLE  Oct 22 @GF2V 177.075 177.000 177.625 175.300 176.300 - 0.950 1:04P Sep 27
FEEDER CATTLE  Nov 22 @GF2X 177.050 176.900 177.550 175.200 176.150 - 0.775 1:04P Sep 27
FEEDER CATTLE  Jan 23 @GF3F 177.725 177.875 178.225 175.950 176.625 - 0.925 1:04P Sep 27
FEEDER CATTLE  Mar 23 @GF3H 180.125 180.450 180.600 178.500 178.925 - 1.000 1:04P Sep 27
FEEDER CATTLE  Apr 23 @GF3J 183.800 184.050 184.050 182.325 182.500 - 1.275 1:00P Sep 27
FEEDER CATTLE  May 23 @GF3K 186.825 186.900 186.900 185.100 186.000 - 1.075 1:04P Sep 27
FEEDER CATTLE  Aug 23 @GF3Q 196.475 196.400 196.500 195.000 195.425 - 0.975 1:00P Sep 27
LIVE CATTLE  Oct 22 @LE2V 143.475 144.225 144.325 143.150 143.600 0.100 1:04P Sep 27
LIVE CATTLE  Dec 22 @LE2Z 147.350 147.850 148.050 146.400 147.050 - 0.450 1:04P Sep 27
LIVE CATTLE  Feb 23 @LE3G 151.450 151.975 152.100 150.575 150.975 - 0.600 1:04P Sep 27
LIVE CATTLE  Apr 23 @LE3J 155.125 155.500 155.775 154.350 154.625 - 0.600 1:04P Sep 27
LIVE CATTLE  Jun 23 @LE3M 151.400 151.800 152.000 150.500 150.725 - 0.675 1:04P Sep 27
LIVE CATTLE  Aug 23 @LE3Q 151.300 151.450 151.825 150.325 150.550 - 0.700 1:04P Sep 27
LIVE CATTLE  Oct 23 @LE3V 155.150 155.225 155.650 154.300 154.475 - 0.600 1:00P Sep 27
LIVE CATTLE  Dec 23 @LE3Z 158.500 159.175 159.175 157.750 157.875 - 0.625 1:00P Sep 27
LIVE CATTLE  Feb 24 @LE4G 162.175 162.000 162.000 161.050 161.050 - 1.125 1:00P Sep 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  664'4
Change:  -3'0
Bid:  664'2
Ask:  664'4
Today's High:  668'4
Today's Low:  663'6
Volume:  163,167
Open:  668'2
Settle:  667'4
Prev:  667'4
Contract High: 
Contract Low: 
Updated:  Sep-28-2022
12:11:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Low Mississippi River Levels Could Spell Trouble for Harvest
Editorial Staff – 
Posted at Monday, September 26, 2022 11:05AM CDT
@C2Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN