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 450'0 450'0 451'0 442'0 442'4 -7'6 1:19P Dec 29
CORN  May 26 @C6K 458'2 458'2 459'0 450'2 450'6 -7'4 1:19P Dec 29
CORN  Jul 26 @C6N 464'2 464'2 464'6 456'4 457'2 -7'2 1:19P Dec 29
CORN  Sep 26 @C6U 458'2 458'0 458'0 451'2 451'6 -6'6 1:19P Dec 29
CORN  Dec 26 @C6Z 468'4 467'6 468'2 462'4 463'0 -5'4 1:19P Dec 29
CORN  Mar 27 @C7H 481'2 481'0 481'2 475'4 476'0 -5'2 1:19P Dec 29
SOYBEANS  Jan 26 @S6F 1058'6 1060'4 1063'4 1049'0 1049'4 -9'2 1:19P Dec 29
SOYBEANS  Mar 26 @S6H 1072'4 1075'0 1077'4 1063'0 1063'6 -9'0 1:19P Dec 29
SOYBEANS  May 26 @S6K 1084'2 1086'2 1089'0 1075'0 1075'2 -9'0 1:19P Dec 29
SOYBEANS  Jul 26 @S6N 1095'4 1097'4 1100'0 1087'0 1088'0 -8'2 1:19P Dec 29
SOYBEANS  Aug 26 @S6Q 1092'4 1091'2 1097'0 1084'4 1085'6 -7'6 1:18P Dec 29
SOYBEANS  Sep 26 @S6U 1077'6 1078'2 1082'4 1071'0 1072'2 -6'4 1:17P Dec 29
SOYBEANS  Nov 26 @S6X 1082'2 1083'0 1086'6 1075'4 1076'2 -6'4 1:19P Dec 29
WHEAT  Mar 26 @W6H 519'0 518'0 521'0 512'0 512'6 -6'0 1:19P Dec 29
WHEAT  May 26 @W6K 530'6 529'6 532'6 523'6 524'0 -6'0 1:19P Dec 29
WHEAT  Jul 26 @W6N 542'4 541'6 544'0 536'0 536'6 -5'2 1:19P Dec 29
KC HRW WHEAT  Mar 26 @KW6H 533'4 530'6 534'0 523'6 527'4 -6'2 1:19P Dec 29
KC HRW WHEAT  May 26 @KW6K 546'0 543'4 546'4 537'0 540'0 -5'6 1:19P Dec 29
KC HRW WHEAT  Jul 26 @KW6N 559'0 557'4 559'2 550'0 553'2 -5'4 1:19P Dec 29
FEEDER CATTLE  Jan 26 @GF6F 346.175 346.750 349.550 344.775 347.325 0.825 1:04P Dec 29
FEEDER CATTLE  Mar 26 @GF6H 340.425 340.725 344.125 338.875 341.975 1.250 1:04P Dec 29
FEEDER CATTLE  Apr 26 @GF6J 339.200 339.500 342.850 337.825 340.725 1.225 1:04P Dec 29
FEEDER CATTLE  May 26 @GF6K 337.050 337.350 340.475 335.725 338.300 1.050 1:04P Dec 29
FEEDER CATTLE  Aug 26 @GF6Q 337.350 337.450 340.475 336.050 338.325 0.825 1:04P Dec 29
FEEDER CATTLE  Sep 26 @GF6U 335.350 335.500 338.300 334.000 336.275 0.825 1:04P Dec 29
LIVE CATTLE  Dec 25 @LE5Z 229.825 230.000 231.150 228.850 229.300 - 0.925 1:03P Dec 29
LIVE CATTLE  Feb 26 @LE6G 229.650 229.925 231.000 228.625 229.025 - 0.675 1:04P Dec 29
LIVE CATTLE  Apr 26 @LE6J 229.700 229.950 231.100 228.800 229.550 - 0.175 1:04P Dec 29
LIVE CATTLE  Jun 26 @LE6M 224.150 224.425 225.450 223.225 224.250 0.025 1:04P Dec 29
LIVE CATTLE  Aug 26 @LE6Q 220.675 220.950 222.125 219.825 221.025 0.275 1:04P Dec 29
LIVE CATTLE  Oct 26 @LE6V 219.525 220.025 221.100 218.750 220.175 0.425 1:04P Dec 29
LEAN HOGS  Feb 26 @HE6G 84.525 84.850 85.225 84.250 84.550 -0.050 1:04P Dec 29
LEAN HOGS  Apr 26 @HE6J 89.475 89.650 90.250 89.250 89.600 -0.075 1:04P Dec 29
LEAN HOGS  May 26 @HE6K 93.425 93.850 94.025 93.375 93.375 0.025 1:00P Dec 29
LEAN HOGS  Jun 26 @HE6M 102.325 102.275 102.950 101.900 102.550 0.100 1:04P Dec 29
LEAN HOGS  Jul 26 @HE6N 103.300 103.400 103.925 103.300 103.675 0.275 1:04P Dec 29
LEAN HOGS  Aug 26 @HE6Q 102.325 102.250 102.925 101.950 102.750 0.375 1:04P Dec 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  442'4
Change:  -7'6
Bid:  442'2
Ask:  442'4
Today's High:  451'0
Today's Low:  442'0
Volume:  148,670
Open:  450'0
Settle:  442'2s
Prev:  450'0
Contract High: 
Contract Low: 
Updated:  Dec-29-2025
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