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 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
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