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 435'2 433'2 437'0 433'0 437'0 1'6 8:38A Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 443'2 443'6 -2'6 10:54A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 451'2 452'0 -2'2 10:52A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 457'0 457'4 -2'0 10:52A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 451'6 452'0 -1'2 10:52A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 463'2 463'2 -1'6 10:53A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1077'2 1079'6 -13'6 10:53A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1087'4 1089'6 -13'0 10:53A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1098'0 1099'6 -12'4 10:53A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1107'2 1109'2 -12'0 10:53A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1101'0 1103'4 -10'4 10:48A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1083'2 1085'6 -9'0 10:50A Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1087'0 1090'0 -8'2 10:52A Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 529'0 533'4 0'0 10:53A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 536'6 541'0 0'0 10:53A 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 522'2 523'2 525'0 518'4 522'4 0'2 10:53A Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 531'0 534'6 0'2 10:53A Dec 12
FEEDER CATTLE  Jan 26 @GF6F 343.400 343.800 344.925 339.425 340.975 - 2.425 10:53A Dec 12
FEEDER CATTLE  Mar 26 @GF6H 337.675 337.875 339.175 334.150 335.750 - 1.925 10:53A Dec 12
FEEDER CATTLE  Apr 26 @GF6J 336.575 337.425 337.425 333.175 334.675 - 1.900 10:52A Dec 12
FEEDER CATTLE  May 26 @GF6K 334.525 335.250 335.250 331.250 332.875 - 1.650 10:53A Dec 12
FEEDER CATTLE  Aug 26 @GF6Q 334.825 335.000 335.450 331.425 332.825 - 2.000 10:53A Dec 12
FEEDER CATTLE  Sep 26 @GF6U 332.775 332.900 333.300 329.475 330.025 - 2.750 10:17A Dec 12
LIVE CATTLE  Dec 25 @LE5Z 230.375 230.500 230.725 229.250 229.475 - 0.900 10:52A Dec 12
LIVE CATTLE  Feb 26 @LE6G 230.950 230.850 230.975 229.050 229.700 - 1.250 10:53A Dec 12
LIVE CATTLE  Apr 26 @LE6J 230.675 230.650 230.825 228.900 229.725 - 0.950 10:53A Dec 12
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 224.350 222.550 223.325 - 0.850 10:53A Dec 12
LIVE CATTLE  Aug 26 @LE6Q 220.300 220.300 220.500 218.750 219.475 - 0.825 10:53A Dec 12
LIVE CATTLE  Oct 26 @LE6V 219.050 218.925 219.300 217.450 218.200 - 0.850 10:52A Dec 12
LEAN HOGS  Dec 25 @HE5Z 83.400 83.500 83.650 83.450 83.550 0.150 10:53A Dec 12
LEAN HOGS  Feb 26 @HE6G 84.175 84.450 85.075 84.425 84.725 0.550 10:52A Dec 12
LEAN HOGS  Apr 26 @HE6J 89.225 89.400 89.950 89.400 89.700 0.475 10:53A Dec 12
LEAN HOGS  May 26 @HE6K 92.625 92.900 93.350 92.525 93.025 0.400 10:44A Dec 12
LEAN HOGS  Jun 26 @HE6M 100.900 101.200 101.425 100.800 101.025 0.125 10:53A Dec 12
LEAN HOGS  Jul 26 @HE6N 101.750 101.900 102.075 101.475 101.650 - 0.100 10:49A Dec 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  1'6
Bid:  428'2
Ask:  433'6
Today's High:  437'0
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
8:38:00AM
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