Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
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
436'2
437'0
437'6
437'0
437'6
1'4
7:00P Dec 08
CORN
Mar 26
@C6H
443'6
443'6
445'0
443'4
444'0
0'2
9:36P Dec 08
CORN
May 26
@C6K
451'2
451'2
452'2
451'2
451'4
0'2
9:14P Dec 08
CORN
Jul 26
@C6N
457'0
457'0
457'6
456'6
457'2
0'2
9:31P Dec 08
CORN
Sep 26
@C6U
452'6
452'6
453'4
452'6
453'2
0'4
8:37P Dec 08
CORN
Dec 26
@C6Z
464'0
463'4
465'0
463'4
464'6
0'6
9:22P Dec 08
SOYBEANS
Jan 26
@S6F
1093'6
1093'6
1094'6
1091'6
1092'4
-1'2
9:37P Dec 08
SOYBEANS
Mar 26
@S6H
1105'6
1105'6
1106'6
1104'0
1104'4
-1'2
9:36P Dec 08
SOYBEANS
May 26
@S6K
1116'6
1116'6
1117'6
1115'0
1115'4
-1'2
9:36P Dec 08
SOYBEANS
Jul 26
@S6N
1125'6
1125'0
1126'0
1123'6
1124'2
-1'4
9:32P Dec 08
SOYBEANS
Aug 26
@S6Q
1119'0
1118'2
1119'0
1117'6
1118'0
-1'0
9:20P Dec 08
SOYBEANS
Sep 26
@S6U
1099'6
1100'0
1100'0
1098'2
1098'2
-1'4
9:36P Dec 08
SOYBEANS
Nov 26
@S6X
1101'4
1099'4
1101'6
1098'2
1100'0
-1'4
9:36P Dec 08
WHEAT
Dec 25
@W5Z
536'0
538'2
0'0
1:15P Dec 08
WHEAT
Mar 26
@W6H
534'6
535'4
536'6
534'0
536'2
1'4
9:34P Dec 08
WHEAT
May 26
@W6K
542'2
542'6
544'0
541'4
543'4
1'2
9:35P Dec 08
KC HRW WHEAT
Dec 25
@KW5Z
523'2
521'6
521'6
519'6
519'6
-2'2
1:16P Dec 08
KC HRW WHEAT
Mar 26
@KW6H
526'4
527'0
528'0
526'0
527'6
1'2
9:36P Dec 08
KC HRW WHEAT
May 26
@KW6K
538'0
538'2
539'4
537'4
539'2
1'2
9:35P Dec 08
FEEDER CATTLE
Jan 26
@GF6F
339.050
338.200
339.125
333.375
335.875
- 3.400
1:04P Dec 08
FEEDER CATTLE
Mar 26
@GF6H
333.300
332.000
333.300
327.300
330.750
- 2.875
1:04P Dec 08
FEEDER CATTLE
Apr 26
@GF6J
332.225
331.150
332.500
325.900
330.025
- 2.500
1:04P Dec 08
FEEDER CATTLE
May 26
@GF6K
330.475
330.000
330.950
324.050
328.250
- 2.550
1:04P Dec 08
FEEDER CATTLE
Aug 26
@GF6Q
331.250
329.725
332.000
324.600
328.900
- 2.650
1:04P Dec 08
FEEDER CATTLE
Sep 26
@GF6U
329.250
327.000
329.875
323.500
326.850
- 2.800
1:04P Dec 08
LIVE CATTLE
Dec 25
@LE5Z
227.150
226.850
228.200
226.400
227.325
0.175
1:04P Dec 08
LIVE CATTLE
Feb 26
@LE6G
227.150
226.950
228.025
225.700
226.825
- 0.475
1:04P Dec 08
LIVE CATTLE
Apr 26
@LE6J
227.675
227.400
227.750
225.450
226.875
- 0.975
1:04P Dec 08
LIVE CATTLE
Jun 26
@LE6M
221.575
221.250
221.525
219.050
220.575
- 1.175
1:04P Dec 08
LIVE CATTLE
Aug 26
@LE6Q
217.900
217.650
217.900
215.250
216.825
- 1.225
1:04P Dec 08
LIVE CATTLE
Oct 26
@LE6V
216.475
216.450
216.600
214.050
215.575
- 1.075
1:04P Dec 08
LEAN HOGS
Dec 25
@HE5Z
81.650
81.875
82.475
81.675
82.350
0.650
1:04P Dec 08
LEAN HOGS
Feb 26
@HE6G
82.275
82.475
82.550
81.900
82.350
0.125
1:04P Dec 08
LEAN HOGS
Apr 26
@HE6J
86.775
87.125
87.125
86.225
86.900
0.200
1:04P Dec 08
LEAN HOGS
May 26
@HE6K
90.250
90.000
90.000
90.000
90.000
0.250
1:00P Dec 08
LEAN HOGS
Jun 26
@HE6M
98.650
98.850
99.175
98.325
99.075
0.475
1:04P Dec 08
LEAN HOGS
Jul 26
@HE6N
99.750
100.000
100.250
99.475
100.100
0.450
1:04P Dec 08
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'6
Change:
1'4
Bid:
435'6
Ask:
437'0
Today's High:
437'6
Today's Low:
437'0
Volume:
1,649
Open:
437'0
Settle:
436'2
Prev:
436'2
Contract High:
Contract Low:
Updated:
Dec-08-2025
7:00:00PM
Delay Time:
10 Minutes
DTN 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
.