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  Jul 22 @C2N 743'6 748'0 752'0 746'4 749'4 5'6 7:16P Jun 30
CORN  Sep 22 @C2U 628'6 633'6 636'6 631'4 634'0 5'2 7:33P Jun 30
CORN  Dec 22 @C2Z 619'6 625'0 627'0 622'4 624'4 4'6 7:34P Jun 30
CORN  Mar 23 @C3H 626'2 631'6 633'0 629'2 631'0 4'6 7:29P Jun 30
CORN  May 23 @C3K 629'6 633'2 636'2 632'6 634'2 4'4 7:28P Jun 30
SOYBEANS  Jul 22 @S2N 1675'0 1675'0 1683'2 1675'0 1683'0 8'0 7:14P Jun 30
SOYBEANS  Aug 22 @S2Q 1560'4 1563'6 1570'4 1562'0 1568'4 8'0 7:32P Jun 30
SOYBEANS  Sep 22 @S2U 1475'4 1479'4 1487'0 1479'0 1484'2 8'6 7:32P Jun 30
SOYBEANS  Nov 22 @S2X 1458'0 1462'2 1469'6 1461'4 1466'0 8'0 7:33P Jun 30
SOYBEANS  Jan 23 @S3F 1462'2 1467'2 1474'0 1465'6 1470'4 8'2 7:32P Jun 30
SOYBEANS  Mar 23 @S3H 1453'4 1460'2 1464'6 1460'0 1463'2 9'6 7:25P Jun 30
SOYBEANS  May 23 @S3K 1450'4 1456'0 1460'0 1456'0 1458'2 7'6 7:30P Jun 30
WHEAT  Jul 22 @W2N 868'6 876'0 878'0 876'0 878'0 9'2 7:06P Jun 30
WHEAT  Sep 22 @W2U 884'0 890'0 896'2 890'0 893'6 9'6 7:33P Jun 30
WHEAT  Dec 22 @W2Z 900'4 905'6 912'4 905'6 910'2 9'6 7:33P Jun 30
HARD RED WINTER WHEA...  Jul 22 @KW2N 948'6 950'4 955'2 950'4 955'2 6'4 7:08P Jun 30
HARD RED WINTER WHEA...  Sep 22 @KW2U 951'6 956'0 961'6 955'6 960'6 9'0 7:32P Jun 30
HARD RED WINTER WHEA...  Dec 22 @KW2Z 960'6 965'6 969'0 964'6 966'6 6'0 7:23P Jun 30
LEAN HOGS  Jul 22 @HE2N 109.400 109.800 110.650 108.575 109.600 - 0.275 1:04P Jun 30
LEAN HOGS  Aug 22 @HE2Q 103.575 104.000 105.200 100.250 102.100 - 1.475 1:04P Jun 30
LEAN HOGS  Oct 22 @HE2V 90.725 90.725 91.500 87.675 88.650 -2.050 1:04P Jun 30
LEAN HOGS  Dec 22 @HE2Z 83.950 83.950 84.225 81.900 82.850 -1.075 1:04P Jun 30
LEAN HOGS  Feb 23 @HE3G 88.350 88.000 88.600 86.600 87.625 -0.575 1:04P Jun 30
LEAN HOGS  Apr 23 @HE3J 92.425 92.425 92.500 90.600 91.675 -0.550 1:04P Jun 30
FEEDER CATTLE  Aug 22 @GF2Q 170.725 171.500 174.125 170.575 173.850 2.875 1:04P Jun 30
FEEDER CATTLE  Sep 22 @GF2U 173.775 174.250 176.650 173.475 176.600 2.450 1:04P Jun 30
FEEDER CATTLE  Oct 22 @GF2V 176.400 176.975 179.100 176.100 179.050 2.275 1:04P Jun 30
FEEDER CATTLE  Nov 22 @GF2X 178.350 178.950 181.025 178.250 181.000 2.350 1:04P Jun 30
FEEDER CATTLE  Jan 23 @GF3F 178.975 179.600 181.675 178.875 181.600 2.375 1:04P Jun 30
FEEDER CATTLE  Mar 23 @GF3H 180.500 180.925 182.700 180.275 182.700 1.900 1:01P Jun 30
FEEDER CATTLE  Apr 23 @GF3J 182.450 182.500 184.575 182.500 184.575 1.675 1:04P Jun 30
FEEDER CATTLE  May 23 @GF3K 183.750 184.775 185.300 184.775 185.250 1.500 1:00P Jun 30
LIVE CATTLE  Aug 22 @LE2Q 132.175 132.450 133.075 131.700 132.800 0.400 1:04P Jun 30
LIVE CATTLE  Oct 22 @LE2V 138.900 139.000 139.350 138.350 139.000 - 0.125 1:04P Jun 30
LIVE CATTLE  Dec 22 @LE2Z 144.625 144.875 145.275 144.075 145.000 0.250 1:04P Jun 30
LIVE CATTLE  Feb 23 @LE3G 149.325 149.450 150.125 148.800 149.925 0.575 1:04P Jun 30
LIVE CATTLE  Apr 23 @LE3J 152.675 152.675 153.175 152.125 153.025 0.350 1:04P Jun 30
LIVE CATTLE  Jun 23 @LE3M 148.125 148.025 148.300 147.600 148.225 0.025 1:04P Jun 30
LIVE CATTLE  Aug 23 @LE3Q 148.025 147.725 147.925 147.375 147.875 - 0.300 1:02P Jun 30
LIVE CATTLE  Oct 23 @LE3V 151.325 151.000 151.350 151.000 151.325 1:00P Jun 30
CATTLE LIVE globex  Dec 23 @LE3Z 153.325  
LIVE CATTLE  Jun 22 @LE2M 136.800 136.950 138.000 136.750 138.000 1.200 12:00P Jun 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  749'4
Change:  5'6
Bid:  746'4
Ask:  747'2
Today's High:  752'0
Today's Low:  746'4
Volume:  12,587
Open:  748'0
Settle:  743'6
Prev:  743'6
Contract High: 
Contract Low: 
Updated:  Jun-30-2022
7:16:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Is the Perfect Storm Brewing for Railroad and Port Logistic Failures?
Editorial Staff – 
Posted at Monday, June 27, 2022 2:31PM CDT
@C2N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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