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 440'4 440'4 442'2 440'4 441'6 1'2 2:00A Dec 18
CORN  May 26 @C6K 447'6 448'0 450'0 448'0 449'2 1'4 1:43A Dec 18
CORN  Jul 26 @C6N 453'4 454'2 455'6 454'0 455'4 2'0 1:34A Dec 18
CORN  Sep 26 @C6U 448'6 448'6 450'2 448'6 449'6 1'0 1:43A Dec 18
CORN  Dec 26 @C6Z 460'4 460'6 461'6 460'6 461'2 0'6 1:43A Dec 18
CORN  Mar 27 @C7H 473'6 474'0 475'2 474'0 474'6 1'0 11:47P Dec 17
SOYBEANS  Jan 26 @S6F 1058'2 1058'2 1061'2 1055'2 1056'0 -2'2 1:56A Dec 18
SOYBEANS  Mar 26 @S6H 1068'6 1069'0 1071'6 1066'2 1067'0 -1'6 1:59A Dec 18
SOYBEANS  May 26 @S6K 1080'0 1080'0 1082'6 1077'6 1078'2 -1'6 2:00A Dec 18
SOYBEANS  Jul 26 @S6N 1091'2 1095'0 1095'0 1089'2 1089'4 -1'6 1:57A Dec 18
SOYBEANS  Aug 26 @S6Q 1087'2 1088'2 1089'4 1085'4 1085'4 -1'6 1:55A Dec 18
SOYBEANS  Sep 26 @S6U 1070'6 1072'6 1074'6 1069'6 1069'6 -1'0 1:43A Dec 18
SOYBEANS  Nov 26 @S6X 1075'0 1075'0 1078'4 1073'0 1073'6 -1'2 1:55A Dec 18
WHEAT  Mar 26 @W6H 506'2 507'6 508'0 505'4 506'2 0'0 1:59A Dec 18
WHEAT  May 26 @W6K 517'2 519'0 519'0 516'6 517'2 0'0 1:56A Dec 18
WHEAT  Jul 26 @W6N 527'6 529'0 529'2 527'2 528'0 0'2 1:35A Dec 18
KC HRW WHEAT  Mar 26 @KW6H 507'6 507'6 511'0 507'4 509'4 1'6 1:59A Dec 18
KC HRW WHEAT  May 26 @KW6K 520'2 520'4 523'0 520'0 522'0 1'6 1:43A Dec 18
KC HRW WHEAT  Jul 26 @KW6N 533'4 534'0 536'0 533'2 536'0 2'4 12:31A Dec 18
FEEDER CATTLE  Jan 26 @GF6F 343.325 343.200 343.875 341.350 342.150 - 1.800 1:04P Dec 17
FEEDER CATTLE  Mar 26 @GF6H 337.600 337.125 338.625 336.200 336.900 - 1.275 1:04P Dec 17
FEEDER CATTLE  Apr 26 @GF6J 336.300 336.275 337.250 334.925 335.575 - 1.275 1:04P Dec 17
FEEDER CATTLE  May 26 @GF6K 334.075 334.075 334.900 332.625 332.775 - 1.350 1:00P Dec 17
FEEDER CATTLE  Aug 26 @GF6Q 334.150 334.000 334.700 332.550 333.375 - 1.300 1:04P Dec 17
FEEDER CATTLE  Sep 26 @GF6U 331.950 331.875 332.450 330.350 331.025 - 1.150 1:01P Dec 17
LIVE CATTLE  Dec 25 @LE5Z 231.150 230.900 231.800 230.100 230.275 - 0.850 1:04P Dec 17
LIVE CATTLE  Feb 26 @LE6G 230.700 230.375 231.650 229.275 229.525 - 1.150 1:04P Dec 17
LIVE CATTLE  Apr 26 @LE6J 230.275 230.025 230.825 228.900 229.150 - 1.150 1:04P Dec 17
LIVE CATTLE  Jun 26 @LE6M 223.700 223.550 224.125 222.525 222.825 - 0.950 1:04P Dec 17
LIVE CATTLE  Aug 26 @LE6Q 219.800 219.800 220.150 218.775 219.000 - 0.900 1:04P Dec 17
LIVE CATTLE  Oct 26 @LE6V 218.500 218.450 218.825 217.550 217.775 - 0.825 1:04P Dec 17
LEAN HOGS  Feb 26 @HE6G 84.775 84.425 84.425 82.575 83.125 -1.775 1:04P Dec 17
LEAN HOGS  Apr 26 @HE6J 89.700 89.475 89.500 87.625 88.075 -1.750 1:04P Dec 17
LEAN HOGS  May 26 @HE6K 93.375 92.775 92.925 91.625 92.025 -1.450 1:03P Dec 17
LEAN HOGS  Jun 26 @HE6M 101.775 101.650 101.700 100.300 100.800 - 1.100 1:04P Dec 17
LEAN HOGS  Jul 26 @HE6N 102.550 102.550 102.550 101.375 101.775 - 0.875 1:04P Dec 17
LEAN HOGS  Aug 26 @HE6Q 101.550 101.550 101.575 100.550 100.900 - 0.725 1:04P Dec 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'6
Change:  1'2
Bid:  441'4
Ask:  441'6
Today's High:  442'2
Today's Low:  440'4
Volume:  164,256
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-18-2025
2:00:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM 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