0
0
0

                          

GREEN HILL MFA -  CLICK - MFA CONNECT

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 502'2 501'4 501'4 498'0 498'6 -3'4 11:51P Oct 01
CORN  Mar 27 @C7H 516'6 516'0 516'0 512'4 513'4 -3'2 11:41P Oct 01
CORN  May 27 @C7K 523'6 523'2 523'2 519'4 521'0 -2'6 11:24P Oct 01
CORN  Jul 27 @C7N 528'0 527'2 527'2 524'2 525'0 -3'0 11:30P Oct 01
CORN  Sep 27 @C7U 508'6 507'4 507'6 505'6 506'6 -2'0 11:18P Oct 01
CORN  Dec 27 @C7Z 517'6 516'6 517'0 514'4 514'6 -3'0 11:43P Oct 01
CORN  Mar 28 @C8H 531'4 531'0 0'0 1:15P Oct 01
CORN  May 28 @C8K 539'0 537'0 537'0 537'0 537'0 -2'0 7:41P Oct 01
CORN  Jul 28 @C8N 542'2 540'2 540'2 540'0 540'0 -2'2 7:27P Oct 01
CORN  Sep 28 @C8U 512'2 512'4 512'4 512'2 512'2 0'0 7:27P Oct 01
CORN  Dec 28 @C8Z 512'4 512'4 512'4 511'4 511'4 -1'0 8:47P Oct 01
CORN  Jul 29 @C9N 528'0 529'0 0'0 1:15P Oct 01
CORN  Dec 29 @C9Z 501'2 500'6 0'0 1:15P Oct 01
SOYBEANS  Nov 26 @S6X 1284'0 1283'0 1283'6 1273'2 1276'2 -7'6 11:52P Oct 01
SOYBEANS  Jan 27 @S7F 1300'6 1299'2 1300'2 1289'6 1292'6 -8'0 11:52P Oct 01
SOYBEANS  Mar 27 @S7H 1310'6 1309'6 1310'4 1299'6 1303'4 -7'2 11:34P Oct 01
SOYBEANS  May 27 @S7K 1319'4 1317'4 1318'6 1309'0 1312'0 -7'4 10:40P Oct 01
SOYBEANS  Jul 27 @S7N 1325'0 1324'0 1324'4 1314'6 1318'0 -7'0 11:48P Oct 01
SOYBEANS  Aug 27 @S7Q 1308'6 1306'4 1306'4 1299'6 1301'2 -7'4 9:23P Oct 01
SOYBEANS  Sep 27 @S7U 1269'0 1266'6 1266'6 1262'0 1262'0 -7'0 8:28P Oct 01
SOYBEANS  Nov 27 @S7X 1256'2 1254'2 1255'2 1249'6 1250'6 -5'4 11:04P Oct 01
SOYBEANS  Jan 28 @S8F 1267'0 1259'0 0'0 1:15P Oct 01
SOYBEANS  Mar 28 @S8H 1263'2 1262'4 0'0 1:15P Oct 01
SOYBEANS  May 28 @S8K 1265'0 1269'2 0'0 1:15P Oct 01
SOYBEANS  Jul 28 @S8N 1268'6 1289'0 0'0 1:15P Oct 01
SOYBEANS  Aug 28 @S8Q 1256'2 1256'2 0'0 1:15P Oct 01
SOYBEANS  Sep 28 @S8U 1227'4 1238'0 0'0 1:15P Oct 01
SOYBEANS  Nov 28 @S8X 1222'0 1217'0 0'0 1:15P Oct 01
SOYBEANS  Jul 29 @S9N 1241'0 1191'0 0'0 1:15P Oct 01
SOYBEANS  Nov 29 @S9X 1195'2 1200'0 0'0 1:15P Oct 01
WHEAT  Dec 26 @W6Z 682'6 681'6 682'4 677'6 679'2 -3'4 11:50P Oct 01
WHEAT  Mar 27 @W7H 697'0 696'2 696'4 692'2 693'4 -3'4 11:38P Oct 01
WHEAT  May 27 @W7K 703'4 703'0 703'4 698'6 699'6 -3'6 11:38P Oct 01
KC HRW WHEAT  Dec 26 @KW6Z 737'4 737'4 737'6 733'0 733'0 -4'4 11:44P Oct 01
KC HRW WHEAT  Mar 27 @KW7H 751'0 750'6 751'0 746'2 747'2 -3'6 11:36P Oct 01
KC HRW WHEAT  May 27 @KW7K 756'0 757'0 757'0 752'2 752'6 -3'2 9:26P Oct 01
OATS  Dec 26 @O6Z 410'6 411'0 411'0 407'0 407'0 -3'6 9:50P Oct 01
OATS  Mar 27 @O7H 420'4 420'2 420'6 418'0 418'0 -2'4 9:49P Oct 01
OATS  May 27 @O7K 424'4 424'2 0'0 1:16P Oct 01
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 219.975 217.500 219.350 0.625 1:04P Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 223.375 221.150 223.350 0.475 1:04P Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.675 223.400 225.600 0.375 1:04P Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  498'6
Change:  -3'4
Bid:  498'6
Ask:  499'0
Today's High:  501'4
Today's Low:  498'0
Volume:  353,583
Open:  501'4
Settle:  502'2
Prev:  502'2
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
11:50:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM 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