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 436'2 437'0 437'6 437'0 437'0 0'6 4:13A Dec 09
CORN  Mar 26 @C6H 443'6 443'6 447'4 443'4 447'4 3'6 4:53A Dec 09
CORN  May 26 @C6K 451'2 451'2 454'2 451'2 454'2 3'0 4:53A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 459'4 456'6 459'2 2'2 4:49A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 454'4 452'6 454'4 1'6 4:43A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'6 463'4 465'6 1'6 4:39A Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1090'4 1093'0 -0'6 4:53A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1103'0 1105'2 -0'4 4:49A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1114'2 1116'4 -0'2 4:51A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1123'0 1125'4 -0'2 4:52A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1116'6 1119'0 0'0 4:49A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1097'4 1100'0 0'2 4:49A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1098'2 1102'2 0'6 4:13A Dec 09
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 537'4 534'0 537'4 2'6 4:53A Dec 09
WHEAT  May 26 @W6K 542'2 542'6 544'6 541'4 544'6 2'4 4:53A Dec 09
KC HRW WHEAT  Dec 25 @KW5Z 523'2 521'6 521'6 519'6 519'6 -2'2 1:16P Dec 08
KC HRW WHEAT  Mar 26 @KW6H 526'4 527'0 530'2 526'0 530'2 3'6 4:53A Dec 09
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 541'6 537'4 541'6 3'6 4:53A Dec 09
FEEDER CATTLE  Jan 26 @GF6F 339.050 338.200 339.125 333.375 335.875 - 3.400 1:04P Dec 08
FEEDER CATTLE  Mar 26 @GF6H 333.300 332.000 333.300 327.300 330.750 - 2.875 1:04P Dec 08
FEEDER CATTLE  Apr 26 @GF6J 332.225 331.150 332.500 325.900 330.025 - 2.500 1:04P Dec 08
FEEDER CATTLE  May 26 @GF6K 330.475 330.000 330.950 324.050 328.250 - 2.550 1:04P Dec 08
FEEDER CATTLE  Aug 26 @GF6Q 331.250 329.725 332.000 324.600 328.900 - 2.650 1:04P Dec 08
FEEDER CATTLE  Sep 26 @GF6U 329.250 327.000 329.875 323.500 326.850 - 2.800 1:04P Dec 08
LIVE CATTLE  Dec 25 @LE5Z 227.150 226.850 228.200 226.400 227.325 0.175 1:04P Dec 08
LIVE CATTLE  Feb 26 @LE6G 227.150 226.950 228.025 225.700 226.825 - 0.475 1:04P Dec 08
LIVE CATTLE  Apr 26 @LE6J 227.675 227.400 227.750 225.450 226.875 - 0.975 1:04P Dec 08
LIVE CATTLE  Jun 26 @LE6M 221.575 221.250 221.525 219.050 220.575 - 1.175 1:04P Dec 08
LIVE CATTLE  Aug 26 @LE6Q 217.900 217.650 217.900 215.250 216.825 - 1.225 1:04P Dec 08
LIVE CATTLE  Oct 26 @LE6V 216.475 216.450 216.600 214.050 215.575 - 1.075 1:04P Dec 08
LEAN HOGS  Dec 25 @HE5Z 81.650 81.875 82.475 81.675 82.350 0.650 1:04P Dec 08
LEAN HOGS  Feb 26 @HE6G 82.275 82.475 82.550 81.900 82.350 0.125 1:04P Dec 08
LEAN HOGS  Apr 26 @HE6J 86.775 87.125 87.125 86.225 86.900 0.200 1:04P Dec 08
LEAN HOGS  May 26 @HE6K 90.250 90.000 90.000 90.000 90.000 0.250 1:00P Dec 08
LEAN HOGS  Jun 26 @HE6M 98.650 98.850 99.175 98.325 99.075 0.475 1:04P Dec 08
LEAN HOGS  Jul 26 @HE6N 99.750 100.000 100.250 99.475 100.100 0.450 1:04P Dec 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'6
Bid:  437'6
Ask:  438'4
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
4:13:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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