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 25 @C5Z 436'6 437'2 439'6 437'0 439'2 2'4 9:03A Dec 08
CORN  Mar 26 @C6H 444'6 444'6 447'2 443'6 446'0 1'2 9:04A Dec 08
CORN  May 26 @C6K 452'2 452'2 454'2 451'4 453'4 1'2 9:06A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 459'2 457'0 458'4 0'6 9:06A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 454'0 452'2 453'4 0'2 9:06A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 465'2 463'2 464'0 -0'2 9:04A Dec 08
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1107'4 1095'2 1096'4 -8'6 9:06A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1118'0 1106'6 1108'0 -8'0 9:06A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1127'6 1116'4 1118'4 -7'0 9:05A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1135'4 1124'6 1126'4 -6'4 9:05A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1127'0 1118'2 1119'4 -5'6 9:04A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1105'0 1098'4 1099'2 -5'2 9:04A Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1105'0 1098'2 1099'0 -5'0 9:05A Dec 08
WHEAT  Dec 25 @W5Z 537'4 536'0 541'2 536'0 538'2 0'6 8:58A Dec 08
WHEAT  Mar 26 @W6H 535'6 535'2 540'0 533'6 538'2 2'4 9:06A Dec 08
WHEAT  May 26 @W6K 543'0 543'4 546'6 541'2 545'0 2'0 9:06A Dec 08
KC HRW WHEAT  Dec 25 @KW5Z 529'4 529'6 -6'2 1:15P Dec 05
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 533'0 527'0 529'4 -1'6 9:06A Dec 08
KC HRW WHEAT  May 26 @KW6K 542'6 542'4 544'4 538'6 541'0 -1'6 9:05A Dec 08
FEEDER CATTLE  Jan 26 @GF6F 339.050 338.200 339.125 335.675 337.275 - 1.775 9:05A Dec 08
FEEDER CATTLE  Mar 26 @GF6H 333.300 332.000 333.300 330.250 331.250 - 2.050 9:05A Dec 08
FEEDER CATTLE  Apr 26 @GF6J 332.225 331.150 332.500 329.275 330.375 - 1.850 9:06A Dec 08
FEEDER CATTLE  May 26 @GF6K 330.475 330.000 330.950 328.025 328.900 - 1.575 9:05A Dec 08
FEEDER CATTLE  Aug 26 @GF6Q 331.250 329.725 332.000 329.000 329.850 - 1.400 9:05A Dec 08
FEEDER CATTLE  Sep 26 @GF6U 329.250 327.000 329.875 327.000 327.725 - 1.525 9:05A Dec 08
LIVE CATTLE  Dec 25 @LE5Z 227.150 226.850 228.200 226.500 227.550 0.400 9:06A Dec 08
LIVE CATTLE  Feb 26 @LE6G 227.150 226.950 228.025 226.200 227.200 0.050 9:06A Dec 08
LIVE CATTLE  Apr 26 @LE6J 227.675 227.400 227.750 226.375 227.150 - 0.525 9:06A Dec 08
LIVE CATTLE  Jun 26 @LE6M 221.575 221.250 221.525 220.175 220.775 - 0.800 9:06A Dec 08
LIVE CATTLE  Aug 26 @LE6Q 217.900 217.650 217.900 216.725 217.175 - 0.725 9:05A Dec 08
LIVE CATTLE  Oct 26 @LE6V 216.475 216.450 216.600 215.575 215.875 - 0.600 9:05A Dec 08
LEAN HOGS  Dec 25 @HE5Z 81.650 81.875 81.925 81.675 81.775 0.125 9:06A Dec 08
LEAN HOGS  Feb 26 @HE6G 82.275 82.475 82.550 81.925 82.350 0.075 9:05A Dec 08
LEAN HOGS  Apr 26 @HE6J 86.775 87.125 87.125 86.225 86.625 -0.150 9:05A Dec 08
LEAN HOGS  May 26 @HE6K 90.250 90.000 90.000 90.000 90.000 -0.250 8:40A Dec 08
LEAN HOGS  Jun 26 @HE6M 98.650 98.850 98.925 98.325 98.675 0.025 9:05A Dec 08
LEAN HOGS  Jul 26 @HE6N 99.750 100.000 100.000 99.475 99.800 0.050 9:06A Dec 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  439'2
Change:  2'4
Bid:  438'6
Ask:  439'0
Today's High:  439'6
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
9:03:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN