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 436'2 437'0 437'6 437'0 437'6 1'4 7:00P Dec 08
CORN  Mar 26 @C6H 443'6 443'6 445'0 443'4 444'0 0'2 9:36P Dec 08
CORN  May 26 @C6K 451'2 451'2 452'2 451'2 451'4 0'2 9:14P Dec 08
CORN  Jul 26 @C6N 457'0 457'0 457'6 456'6 457'2 0'2 9:31P Dec 08
CORN  Sep 26 @C6U 452'6 452'6 453'4 452'6 453'2 0'4 8:37P Dec 08
CORN  Dec 26 @C6Z 464'0 463'4 465'0 463'4 464'6 0'6 9:22P Dec 08
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1091'6 1092'4 -1'2 9:37P Dec 08
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1104'0 1104'4 -1'2 9:36P Dec 08
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1115'0 1115'4 -1'2 9:36P Dec 08
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1123'6 1124'2 -1'4 9:32P Dec 08
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'0 1117'6 1118'0 -1'0 9:20P Dec 08
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1098'2 1098'2 -1'4 9:36P Dec 08
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1101'6 1098'2 1100'0 -1'4 9:36P Dec 08
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 536'6 534'0 536'2 1'4 9:34P Dec 08
WHEAT  May 26 @W6K 542'2 542'6 544'0 541'4 543'4 1'2 9:35P Dec 08
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 526'4 527'0 528'0 526'0 527'6 1'2 9:36P Dec 08
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 539'4 537'4 539'2 1'2 9:35P Dec 08
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:  437'6
Change:  1'4
Bid:  435'6
Ask:  437'0
Today's High:  437'6
Today's Low:  437'0
Volume:  1,649
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
7:00:00PM
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