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 434'6 436'6 440'0 432'4 437'4 0'4 1:15P Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 446'6 2'2 1:19P Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'2 2'4 1:19P Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 459'6 2'0 1:19P Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'2 1'0 1:19P Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'4 462'6 464'6 1'2 1:19P Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1093'6 2'2 1:19P Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1103'0 1'6 1:19P Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1113'0 1'6 1:19P Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1121'6 1'6 1:19P Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1114'2 1'4 1:19P Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1095'2 2'0 1:19P Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1092'2 1099'0 2'6 1:19P Dec 11
WHEAT  Dec 25 @W5Z 531'2 530'2 3'2 1:15P Dec 11
WHEAT  Mar 26 @W6H 529'4 529'6 534'6 529'2 534'4 4'0 1:19P Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'2 542'2 3'2 1:19P Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -1'0 1:15P Dec 11
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 528'0 518'6 523'4 -1'0 1:19P Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 539'4 531'2 535'4 -0'4 1:19P Dec 11
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 343.275 5.025 1:04P Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 337.525 4.850 1:04P Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 336.450 4.675 1:04P Dec 11
FEEDER CATTLE  May 26 @GF6K 329.875 331.700 335.125 331.675 334.250 4.650 1:03P Dec 11
FEEDER CATTLE  Aug 26 @GF6Q 330.175 332.000 335.450 332.000 334.675 4.650 1:04P Dec 11
FEEDER CATTLE  Sep 26 @GF6U 328.000 330.000 333.200 330.000 332.775 4.775 1:00P Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 230.450 3.575 1:04P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.950 2.425 1:04P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.675 2.300 1:04P Dec 11
LIVE CATTLE  Jun 26 @LE6M 222.100 222.775 224.550 222.525 224.150 2.075 1:04P Dec 11
LIVE CATTLE  Aug 26 @LE6Q 218.350 219.025 220.725 218.775 220.300 1.950 1:04P Dec 11
LIVE CATTLE  Oct 26 @LE6V 217.125 218.025 219.500 217.975 219.000 1.925 1:04P Dec 11
LEAN HOGS  Dec 25 @HE5Z 82.450 82.700 83.425 82.625 83.375 0.950 1:04P Dec 11
LEAN HOGS  Feb 26 @HE6G 82.425 82.825 84.575 82.675 84.125 1.750 1:04P Dec 11
LEAN HOGS  Apr 26 @HE6J 87.375 87.675 89.475 87.475 89.175 1.850 1:04P Dec 11
LEAN HOGS  May 26 @HE6K 91.050 91.900 92.500 91.900 92.500 1.575 1:00P Dec 11
LEAN HOGS  Jun 26 @HE6M 99.725 99.775 101.025 99.450 100.875 1.175 1:04P Dec 11
LEAN HOGS  Jul 26 @HE6N 100.875 101.000 101.850 100.575 101.650 0.875 1:04P Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'4
Change:  0'4
Bid:  423'6
Ask:  440'0
Today's High:  440'0
Today's Low:  432'4
Volume:  257
Open:  436'6
Settle:  435'2s
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
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