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 440'4 440'4 442'4 439'0 441'0 0'4 1:19P Dec 31
CORN  May 26 @C6K 448'4 448'2 450'4 447'0 448'6 0'2 1:19P Dec 31
CORN  Jul 26 @C6N 454'4 454'4 456'2 453'0 455'0 0'4 1:19P Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'6 447'4 448'4 -0'4 1:19P Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'6 459'4 460'2 -0'6 1:19P Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'4 472'6 473'4 -0'4 1:19P Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1030'0 1031'2 -15'0 1:17P Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1047'0 1047'2 -15'0 1:19P Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1060'4 1060'6 -13'6 1:19P Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1073'6 1074'2 -11'6 1:19P Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1071'6 1072'4 -10'4 1:19P Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1059'2 1060'0 -9'4 1:19P Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1063'4 1064'2 -10'0 1:19P Dec 31
WHEAT  Mar 26 @W6H 510'6 510'2 512'0 506'0 506'4 -4'2 1:19P Dec 31
WHEAT  May 26 @W6K 522'0 521'6 523'2 517'4 518'2 -3'6 1:19P Dec 31
WHEAT  Jul 26 @W6N 534'0 534'0 535'4 530'4 530'4 -3'4 1:19P Dec 31
KC HRW WHEAT  Mar 26 @KW6H 522'0 521'2 522'0 514'0 515'0 -7'2 1:19P Dec 31
KC HRW WHEAT  May 26 @KW6K 535'0 534'2 534'4 527'4 528'0 -7'0 1:19P Dec 31
KC HRW WHEAT  Jul 26 @KW6N 548'4 548'2 548'4 541'6 542'2 -6'4 1:19P Dec 31
FEEDER CATTLE  Jan 26 @GF6F 349.550 349.275 350.950 349.225 350.250 0.700 1:04P Dec 31
FEEDER CATTLE  Mar 26 @GF6H 344.575 344.300 346.300 343.975 345.300 0.750 1:04P Dec 31
FEEDER CATTLE  Apr 26 @GF6J 343.425 343.275 345.175 343.275 344.175 0.800 1:04P Dec 31
FEEDER CATTLE  May 26 @GF6K 341.225 340.875 342.875 340.875 342.050 0.875 1:04P Dec 31
FEEDER CATTLE  Aug 26 @GF6Q 340.975 340.000 342.725 339.925 341.850 0.850 1:04P Dec 31
FEEDER CATTLE  Sep 26 @GF6U 338.925 338.825 340.575 338.825 339.800 0.900 1:03P Dec 31
LIVE CATTLE  Feb 26 @LE6G 230.475 230.200 232.450 230.200 231.625 1.125 1:04P Dec 31
LIVE CATTLE  Apr 26 @LE6J 230.975 230.750 232.750 230.700 232.125 1.225 1:04P Dec 31
LIVE CATTLE  Jun 26 @LE6M 225.800 225.750 227.300 225.625 226.725 0.975 1:04P Dec 31
LIVE CATTLE  Aug 26 @LE6Q 222.675 222.000 224.100 222.000 223.500 0.875 1:04P Dec 31
LIVE CATTLE  Oct 26 @LE6V 221.725 221.750 223.175 221.750 222.825 1.025 1:03P Dec 31
LIVE CATTLE  Dec 26 @LE6Z 221.750 221.250 223.300 221.250 223.050 1.125 1:04P Dec 31
LEAN HOGS  Feb 26 @HE6G 85.450 85.225 85.975 85.025 85.075 -0.350 1:04P Dec 31
LEAN HOGS  Apr 26 @HE6J 90.175 89.975 90.525 89.825 89.875 -0.275 1:04P Dec 31
LEAN HOGS  May 26 @HE6K 94.050 94.200 94.550 93.900 93.975 -0.050 1:00P Dec 31
LEAN HOGS  Jun 26 @HE6M 102.975 102.750 103.175 102.700 102.850 - 0.100 1:04P Dec 31
LEAN HOGS  Jul 26 @HE6N 103.925 103.850 104.125 103.725 103.850 - 0.075 1:03P Dec 31
LEAN HOGS  Aug 26 @HE6Q 102.950 102.900 103.175 102.850 102.925 - 0.025 1:02P Dec 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  0'4
Bid:  440'6
Ask:  440'6
Today's High:  442'4
Today's Low:  439'0
Volume:  78,828
Open:  440'4
Settle:  440'2
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
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