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 440'6 440'4 440'4 434'0 434'4 -6'0 1:15P Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 443'4 444'0 -3'6 1:19P Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 451'0 451'6 -3'6 1:19P Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 456'6 457'0 -3'4 1:19P Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 451'4 451'4 -2'4 1:19P Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 462'6 463'2 -2'0 1:19P Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1093'2 1081'4 1092'0 4'0 1:19P Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1102'6 1093'4 1101'4 2'6 1:19P Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1112'2 1104'6 1111'0 1'6 1:19P Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1121'0 1114'0 1119'6 1'4 1:19P Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1114'0 1108'0 1113'0 1'0 1:19P Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1093'2 0'2 1:18P Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'6 1091'2 1096'2 0'6 1:19P Dec 10
WHEAT  Dec 25 @W5Z 536'2 526'4 530'2 526'4 530'2 -5'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'2 529'2 -5'0 1:19P Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 537'4 -4'2 1:19P Dec 10
KC HRW WHEAT  Dec 25 @KW5Z 520'2 519'0 519'0 519'0 519'0 -3'6 1:15P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 520'0 523'6 -3'6 1:19P Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 532'0 535'2 -3'4 1:19P Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.875 334.250 338.775 2.875 1:04P Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 333.200 328.800 333.175 2.675 1:04P Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 332.275 328.100 332.225 2.425 1:04P Dec 10
FEEDER CATTLE  May 26 @GF6K 327.725 327.725 330.275 326.275 330.150 2.150 1:04P Dec 10
FEEDER CATTLE  Aug 26 @GF6Q 328.200 328.100 330.600 326.700 330.550 1.975 1:04P Dec 10
FEEDER CATTLE  Sep 26 @GF6U 326.125 324.700 328.475 324.700 328.450 1.875 1:04P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10
LIVE CATTLE  Jun 26 @LE6M 220.625 220.200 222.175 219.625 222.100 1.475 1:04P Dec 10
LIVE CATTLE  Aug 26 @LE6Q 216.925 216.850 218.475 216.075 218.400 1.425 1:04P Dec 10
LIVE CATTLE  Oct 26 @LE6V 215.675 214.975 217.325 214.900 217.275 1.450 1:04P Dec 10
LEAN HOGS  Dec 25 @HE5Z 82.500 82.475 82.575 82.325 82.450 -0.050 1:04P Dec 10
LEAN HOGS  Feb 26 @HE6G 81.875 81.875 82.850 81.775 82.375 0.550 1:04P Dec 10
LEAN HOGS  Apr 26 @HE6J 86.525 86.475 87.650 86.475 87.375 0.850 1:04P Dec 10
LEAN HOGS  May 26 @HE6K 90.300 90.625 91.300 90.625 91.000 0.750 1:00P Dec 10
LEAN HOGS  Jun 26 @HE6M 98.925 98.850 99.850 98.700 99.675 0.800 1:04P Dec 10
LEAN HOGS  Jul 26 @HE6N 100.025 100.150 100.900 99.800 100.850 0.850 1:04P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'4
Change:  -6'0
Bid:  430'0
Ask:  442'0
Today's High:  440'4
Today's Low:  434'0
Volume:  658
Open:  440'4
Settle:  434'6s
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
1:15:00PM
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