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 436'2 437'0 440'0 434'4 438'2 2'0 10:58A Dec 09
CORN  Mar 26 @C6H 443'6 443'6 447'4 443'4 445'0 1'2 10:58A Dec 09
CORN  May 26 @C6K 451'2 451'2 454'2 451'2 452'6 1'4 10:57A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 459'4 456'6 458'0 1'0 10:57A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 454'4 451'4 452'4 -0'2 10:57A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'6 462'4 463'4 -0'4 10:57A Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1086'2 1088'6 -5'0 10:57A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1098'4 1100'2 -5'4 10:57A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1109'2 1111'0 -5'6 10:57A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1118'0 1120'0 -5'6 10:57A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1112'0 1114'0 -5'0 10:57A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1093'6 1095'4 -4'2 10:53A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1095'4 1097'0 -4'4 10:57A Dec 09
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 537'6 531'4 533'0 -1'6 10:57A Dec 09
WHEAT  May 26 @W6K 542'2 542'6 545'0 539'2 540'2 -2'0 10:57A Dec 09
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 526'4 527'0 530'4 524'0 525'6 -0'6 10:57A Dec 09
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 541'6 535'6 537'0 -1'0 10:57A Dec 09
FEEDER CATTLE  Jan 26 @GF6F 335.650 335.050 338.675 332.750 335.325 - 0.325 10:57A Dec 09
FEEDER CATTLE  Mar 26 @GF6H 330.425 329.875 333.175 327.725 330.575 0.150 10:56A Dec 09
FEEDER CATTLE  Apr 26 @GF6J 329.725 329.100 332.600 327.275 330.175 0.450 10:56A Dec 09
FEEDER CATTLE  May 26 @GF6K 327.925 327.925 330.925 325.700 328.500 0.575 10:56A Dec 09
FEEDER CATTLE  Aug 26 @GF6Q 328.600 328.025 331.500 326.500 329.000 0.400 10:56A Dec 09
FEEDER CATTLE  Sep 26 @GF6U 326.450 329.000 329.600 324.500 327.250 0.800 10:49A Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 227.225 - 0.100 10:56A Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 227.350 0.675 10:57A Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 227.225 0.525 10:57A Dec 09
LIVE CATTLE  Jun 26 @LE6M 220.400 220.425 221.900 219.200 220.775 0.375 10:57A Dec 09
LIVE CATTLE  Aug 26 @LE6Q 216.675 216.675 217.975 215.475 217.025 0.350 10:54A Dec 09
LIVE CATTLE  Oct 26 @LE6V 215.400 215.350 216.600 214.225 215.675 0.275 10:53A Dec 09
LEAN HOGS  Dec 25 @HE5Z 82.300 82.200 82.400 81.700 82.400 0.100 10:57A Dec 09
LEAN HOGS  Feb 26 @HE6G 82.400 82.225 82.300 80.650 82.000 -0.400 10:57A Dec 09
LEAN HOGS  Apr 26 @HE6J 86.975 86.875 86.875 85.500 86.375 -0.600 10:57A Dec 09
LEAN HOGS  May 26 @HE6K 90.500 90.250 90.250 89.625 89.625 -0.875 10:41A Dec 09
LEAN HOGS  Jun 26 @HE6M 99.125 98.975 98.975 97.775 98.600 -0.525 10:57A Dec 09
LEAN HOGS  Jul 26 @HE6N 100.200 100.000 100.000 98.925 99.750 - 0.450 10:56A Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  438'2
Change:  2'0
Bid:  437'0
Ask:  437'6
Today's High:  440'0
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
10:58:00AM
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