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
434'6
436'6
436'6
436'6
436'6
2'0
7:00P Dec 10
CORN
Mar 26
@C6H
444'2
444'0
448'0
443'4
447'4
3'2
6:07A Dec 11
CORN
May 26
@C6K
451'6
451'6
455'2
451'4
454'6
3'0
6:06A Dec 11
CORN
Jul 26
@C6N
457'4
457'2
460'2
456'6
460'0
2'4
6:05A Dec 11
CORN
Sep 26
@C6U
452'2
452'2
453'6
451'2
453'4
1'2
6:06A Dec 11
CORN
Dec 26
@C6Z
463'6
463'2
465'2
462'6
465'0
1'2
5:59A Dec 11
SOYBEANS
Jan 26
@S6F
1091'2
1091'0
1096'0
1088'6
1093'2
2'0
6:07A Dec 11
SOYBEANS
Mar 26
@S6H
1101'0
1100'0
1105'2
1098'6
1103'0
2'0
6:06A Dec 11
SOYBEANS
May 26
@S6K
1110'4
1110'0
1114'6
1108'6
1112'6
2'2
6:05A Dec 11
SOYBEANS
Jul 26
@S6N
1119'4
1119'0
1123'4
1117'4
1121'6
2'2
6:04A Dec 11
SOYBEANS
Aug 26
@S6Q
1112'4
1114'4
1116'2
1110'6
1116'0
3'4
5:47A Dec 11
SOYBEANS
Sep 26
@S6U
1092'6
1095'4
1096'6
1091'6
1096'0
3'2
5:59A Dec 11
SOYBEANS
Nov 26
@S6X
1095'4
1095'2
1099'4
1094'2
1098'2
2'6
5:46A Dec 11
WHEAT
Dec 25
@W5Z
531'2
530'2
0'0
1:15P Dec 10
WHEAT
Mar 26
@W6H
529'4
529'6
534'4
529'2
533'4
4'0
6:07A Dec 11
WHEAT
May 26
@W6K
537'6
538'0
542'4
537'4
541'4
3'6
6:07A Dec 11
KC HRW WHEAT
Dec 25
@KW5Z
516'4
522'0
522'0
522'0
522'0
5'4
7:04P Dec 10
KC HRW WHEAT
Mar 26
@KW6H
523'2
524'0
528'0
523'4
527'2
4'0
6:07A Dec 11
KC HRW WHEAT
May 26
@KW6K
535'0
536'4
539'4
535'2
539'4
4'4
6:06A Dec 11
FEEDER CATTLE
Jan 26
@GF6F
335.500
335.475
338.875
334.250
338.775
2.875
1:04P Dec 10
FEEDER CATTLE
Mar 26
@GF6H
330.150
330.150
333.200
328.800
333.175
2.675
1:04P Dec 10
FEEDER CATTLE
Apr 26
@GF6J
329.475
329.000
332.275
328.100
332.225
2.425
1:04P Dec 10
FEEDER CATTLE
May 26
@GF6K
327.725
327.725
330.275
326.275
330.150
2.150
1:04P Dec 10
FEEDER CATTLE
Aug 26
@GF6Q
328.200
328.100
330.600
326.700
330.550
1.975
1:04P Dec 10
FEEDER CATTLE
Sep 26
@GF6U
326.125
324.700
328.475
324.700
328.450
1.875
1:04P Dec 10
LIVE CATTLE
Dec 25
@LE5Z
226.825
226.575
227.200
225.500
227.200
- 0.025
1:04P Dec 10
LIVE CATTLE
Feb 26
@LE6G
226.950
226.700
228.700
225.850
228.525
1.575
1:04P Dec 10
LIVE CATTLE
Apr 26
@LE6J
226.900
226.825
228.500
225.875
228.425
1.475
1:04P Dec 10
LIVE CATTLE
Jun 26
@LE6M
220.625
220.200
222.175
219.625
222.100
1.475
1:04P Dec 10
LIVE CATTLE
Aug 26
@LE6Q
216.925
216.850
218.475
216.075
218.400
1.425
1:04P Dec 10
LIVE CATTLE
Oct 26
@LE6V
215.675
214.975
217.325
214.900
217.275
1.450
1:04P Dec 10
LEAN HOGS
Dec 25
@HE5Z
82.500
82.475
82.575
82.325
82.450
-0.050
1:04P Dec 10
LEAN HOGS
Feb 26
@HE6G
81.875
81.875
82.850
81.775
82.375
0.550
1:04P Dec 10
LEAN HOGS
Apr 26
@HE6J
86.525
86.475
87.650
86.475
87.375
0.850
1:04P Dec 10
LEAN HOGS
May 26
@HE6K
90.300
90.625
91.300
90.625
91.000
0.750
1:00P Dec 10
LEAN HOGS
Jun 26
@HE6M
98.925
98.850
99.850
98.700
99.675
0.800
1:04P Dec 10
LEAN HOGS
Jul 26
@HE6N
100.025
100.150
100.900
99.800
100.850
0.850
1:04P Dec 10
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
436'6
Change:
2'0
Bid:
434'4
Ask:
438'0
Today's High:
436'6
Today's Low:
436'6
Volume:
702
Open:
436'6
Settle:
434'6
Prev:
434'6
Contract High:
Contract Low:
Updated:
Dec-10-2025
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
.