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 522'0 522'0 523'0 521'0 522'4 0'4 1:09A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 536'4 535'0 536'2 0'2 1:08A Sep 30
CORN  May 27 @C7K 543'0 542'6 543'4 542'4 543'2 0'2 1:04A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 546'4 545'2 546'2 0'4 1:00A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 518'4 517'2 518'4 0'4 12:27A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 523'0 521'4 523'0 0'6 12:15A Sep 30
CORN  Mar 28 @C8H 535'0 534'6 535'4 534'6 535'4 0'4 10:10P Sep 29
CORN  May 28 @C8K 542'2 542'0 542'0 542'0 542'0 -0'2 7:44P Sep 29
CORN  Jul 28 @C8N 545'2 545'2 546'0 545'2 546'0 0'6 12:20A Sep 30
CORN  Sep 28 @C8U 513'4 515'0 0'0 1:15P Sep 29
CORN  Dec 28 @C8Z 512'4 514'0 0'0 1:15P Sep 29
CORN  Jul 29 @C9N 527'6 529'0 0'0 1:15P Sep 29
CORN  Dec 29 @C9Z 499'2 500'0 0'0 1:15P Sep 29
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1302'0 1294'6 1299'4 1'6 1:10A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1317'0 1310'0 1315'0 2'2 1:09A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1325'6 1319'0 1323'6 2'2 1:10A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1332'6 1326'4 1331'0 2'0 1:09A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1337'2 1331'4 1336'0 2'2 12:58A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1320'0 1314'6 1318'0 1'2 1:05A Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1280'2 1276'2 1279'0 1'2 1:03A Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1267'2 1262'6 1265'6 1'0 1:03A Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1275'0 0'0 1:19P Sep 29
SOYBEANS  Mar 28 @S8H 1271'0 1272'6 0'0 1:15P Sep 29
SOYBEANS  May 28 @S8K 1272'0 1272'4 0'0 1:15P Sep 29
SOYBEANS  Jul 28 @S8N 1275'4 1289'0 0'0 1:15P Sep 29
SOYBEANS  Aug 28 @S8Q 1262'0 1262'0 0'0 1:15P Sep 29
SOYBEANS  Sep 28 @S8U 1230'0 1238'0 0'0 1:15P Sep 29
SOYBEANS  Nov 28 @S8X 1223'6 1240'2 0'0 1:15P Sep 29
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 29
SOYBEANS  Nov 29 @S9X 1185'2 1200'0 0'0 1:15P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 697'6 690'6 696'0 3'2 1:11A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 712'0 705'2 710'2 3'2 1:10A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 718'4 712'0 717'0 3'4 1:09A Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 747'6 742'2 746'0 3'0 1:11A Sep 30
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 760'4 755'2 758'6 3'0 1:10A Sep 30
KC HRW WHEAT  May 27 @KW7K 761'0 763'2 765'2 761'0 764'0 3'0 12:57A Sep 30
OATS  Dec 26 @O6Z 422'4 422'4 422'4 421'0 421'2 -1'2 8:30P Sep 29
OATS  Mar 27 @O7H 431'0 431'2 431'2 431'2 431'2 0'2 8:10P Sep 29
OATS  May 27 @O7K 433'6 423'0 0'0 1:16P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'4
Change:  0'4
Bid:  522'2
Ask:  522'4
Today's High:  523'0
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
1:09:00AM
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