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  Mar 26 @C6H 440'4 440'4 440'6 439'0 439'4 -1'0 6:54A Dec 31
CORN  May 26 @C6K 448'4 448'2 448'6 447'2 447'4 -1'0 6:52A Dec 31
CORN  Jul 26 @C6N 454'4 454'4 455'0 453'2 453'4 -1'0 6:53A Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'2 448'0 448'0 -1'0 6:53A Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'2 459'6 460'0 -1'0 6:52A Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'0 473'2 473'2 -0'6 5:53A Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1041'0 1042'0 -4'2 6:05A Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1057'2 1059'6 -2'4 6:54A Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1070'2 1072'4 -2'0 6:53A Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1082'0 1083'6 -2'2 6:51A Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1079'4 1080'0 -3'0 6:10A Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1065'4 1066'4 -3'0 6:01A Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1070'0 1071'6 -2'4 6:52A Dec 31
WHEAT  Mar 26 @W6H 510'6 510'2 511'2 507'4 508'4 -2'2 6:54A Dec 31
WHEAT  May 26 @W6K 522'0 521'6 522'4 519'0 520'0 -2'0 6:53A Dec 31
WHEAT  Jul 26 @W6N 534'0 534'0 534'6 531'2 532'0 -2'0 6:51A Dec 31
KC HRW WHEAT  Mar 26 @KW6H 522'0 521'2 522'0 516'2 517'2 -4'6 6:54A Dec 31
KC HRW WHEAT  May 26 @KW6K 535'0 534'2 534'4 529'2 530'4 -4'4 6:54A Dec 31
KC HRW WHEAT  Jul 26 @KW6N 548'4 548'2 548'4 543'0 544'0 -4'4 6:52A Dec 31
FEEDER CATTLE  Jan 26 @GF6F 347.000 347.700 350.075 346.500 349.750 2.550 1:04P Dec 30
FEEDER CATTLE  Mar 26 @GF6H 341.675 342.475 345.050 341.150 344.800 2.900 1:04P Dec 30
FEEDER CATTLE  Apr 26 @GF6J 340.425 340.000 343.775 340.000 343.450 3.000 1:04P Dec 30
FEEDER CATTLE  May 26 @GF6K 338.100 337.600 341.500 337.600 341.175 3.125 1:04P Dec 30
FEEDER CATTLE  Aug 26 @GF6Q 338.175 337.675 341.075 337.425 341.000 2.800 1:04P Dec 30
FEEDER CATTLE  Sep 26 @GF6U 336.175 336.425 339.000 336.425 338.975 2.750 1:04P Dec 30
LIVE CATTLE  Dec 25 @LE5Z 228.900 229.000 231.450 228.900 231.275 2.275 1:04P Dec 30
LIVE CATTLE  Feb 26 @LE6G 228.975 229.125 230.950 228.425 230.400 1.500 1:04P Dec 30
LIVE CATTLE  Apr 26 @LE6J 229.525 229.550 231.500 229.000 230.975 1.450 1:04P Dec 30
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 226.250 223.875 225.775 1.625 1:04P Dec 30
LIVE CATTLE  Aug 26 @LE6Q 220.950 221.000 223.100 220.800 222.700 1.725 1:01P Dec 30
LIVE CATTLE  Oct 26 @LE6V 219.950 220.000 222.075 219.800 221.700 1.775 1:03P Dec 30
LEAN HOGS  Feb 26 @HE6G 84.475 84.450 85.675 84.425 85.550 0.975 1:04P Dec 30
LEAN HOGS  Apr 26 @HE6J 89.400 89.575 90.350 89.475 90.275 0.775 1:04P Dec 30
LEAN HOGS  May 26 @HE6K 93.450 93.800 94.100 93.800 94.000 0.600 1:00P Dec 30
LEAN HOGS  Jun 26 @HE6M 102.425 102.300 103.075 102.250 103.000 0.550 1:04P Dec 30
LEAN HOGS  Jul 26 @HE6N 103.575 103.500 104.000 103.325 103.950 0.350 1:04P Dec 30
LEAN HOGS  Aug 26 @HE6Q 102.700 102.625 103.025 102.425 102.950 0.250 1:04P Dec 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  439'4
Change:  -1'0
Bid:  439'2
Ask:  439'4
Today's High:  440'6
Today's Low:  439'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
6:54:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff – 
Posted at Friday, December 26, 2025 9:45AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN