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 435'2 433'2 433'2 433'0 433'0 -2'2 7:00P Dec 11
CORN  Mar 26 @C6H 446'4 446'4 447'2 445'0 445'2 -1'2 3:56A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 452'6 452'6 -1'4 3:47A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 458'2 458'4 -1'0 3:49A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 452'0 452'0 -1'2 3:54A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 463'4 463'4 -1'4 3:54A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1086'4 1087'0 -6'4 3:56A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1096'6 1096'6 -6'0 3:53A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1106'4 1106'6 -5'4 3:54A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1115'2 1115'2 -6'0 3:56A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1109'2 1109'2 -4'6 3:41A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1091'4 1092'0 -2'6 3:17A Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1094'0 1094'0 -4'2 3:52A Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 531'0 531'2 -2'2 3:56A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 538'6 538'6 -2'2 3:53A Dec 12
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 522'2 523'2 525'0 520'6 520'6 -1'4 3:54A Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 533'0 533'0 -1'4 3:47A Dec 12
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:  433'0
Change:  -2'2
Bid:  431'4
Ask:  436'4
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:00:00PM
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