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 442'2 442'0 443'0 439'6 440'4 -1'6 1:19P Dec 30
CORN  May 26 @C6K 450'6 450'4 451'2 448'0 448'2 -2'2 1:19P Dec 30
CORN  Jul 26 @C6N 457'0 456'6 457'4 454'2 454'2 -2'4 1:19P Dec 30
CORN  Sep 26 @C6U 451'4 451'4 451'6 448'4 448'6 -2'4 1:19P Dec 30
CORN  Dec 26 @C6Z 463'0 463'0 463'0 460'4 460'6 -2'0 1:19P Dec 30
CORN  Mar 27 @C7H 476'0 475'6 476'0 473'4 473'6 -2'0 1:19P Dec 30
SOYBEANS  Jan 26 @S6F 1049'4 1049'4 1053'4 1044'0 1044'0 -3'2 1:19P Dec 30
SOYBEANS  Mar 26 @S6H 1063'4 1063'6 1067'6 1060'6 1060'6 -1'2 1:19P Dec 30
SOYBEANS  May 26 @S6K 1075'2 1075'2 1079'2 1072'6 1073'6 -0'6 1:19P Dec 30
SOYBEANS  Jul 26 @S6N 1087'2 1087'6 1091'2 1084'2 1085'2 -1'2 1:19P Dec 30
SOYBEANS  Aug 26 @S6Q 1084'6 1085'4 1088'4 1082'2 1082'6 -1'6 1:17P Dec 30
SOYBEANS  Sep 26 @S6U 1071'2 1072'0 1075'0 1068'6 1069'2 -1'6 1:18P Dec 30
SOYBEANS  Nov 26 @S6X 1075'6 1076'2 1079'4 1073'4 1073'6 -1'4 1:19P Dec 30
WHEAT  Mar 26 @W6H 513'0 512'6 515'4 510'0 510'2 -2'2 1:19P Dec 30
WHEAT  May 26 @W6K 524'6 524'2 526'6 521'4 521'4 -2'6 1:19P Dec 30
WHEAT  Jul 26 @W6N 537'2 537'0 538'6 533'4 533'4 -3'2 1:19P Dec 30
KC HRW WHEAT  Mar 26 @KW6H 527'2 527'2 529'4 521'0 521'2 -5'2 1:19P Dec 30
KC HRW WHEAT  May 26 @KW6K 540'2 539'6 542'0 533'6 533'6 -5'2 1:19P Dec 30
KC HRW WHEAT  Jul 26 @KW6N 553'4 553'0 555'2 547'4 547'4 -5'0 1:19P Dec 30
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:  440'4
Change:  -1'6
Bid:  440'2
Ask:  440'2
Today's High:  443'0
Today's Low:  439'6
Volume:  103,908
Open:  442'0
Settle:  440'4s
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Dec-30-2025
1:19:00PM
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