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 440'6 440'4 440'4 440'4 440'4 -0'2 11:56P Dec 09
CORN  Mar 26 @C6H 448'0 447'4 448'0 446'6 447'6 -0'2 1:14A Dec 10
CORN  May 26 @C6K 455'4 455'4 455'4 454'4 455'2 -0'2 1:17A Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'0 460'0 460'6 -0'2 1:17A Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'0 453'6 454'4 -0'2 1:17A Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 465'6 465'0 465'4 -0'2 1:17A Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1082'6 1083'6 -3'4 1:17A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1094'2 1095'0 -3'2 1:17A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1105'2 1105'6 -3'0 1:14A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1114'6 -3'2 1:03A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1109'0 1109'0 -2'4 1:08A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'2 1089'4 1089'4 -3'0 12:49A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1091'6 -3'0 12:25A Dec 10
WHEAT  Dec 25 @W5Z 536'2 535'0 0'0 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 533'0 533'4 -1'0 1:15A Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 540'6 541'0 -1'0 1:12A Dec 10
KC HRW WHEAT  Dec 25 @KW5Z 521'0 519'6 -0'6 1:15P Dec 09
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 526'2 526'6 -0'2 1:14A Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 537'4 538'0 -0'4 1:12A Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.650 335.050 338.675 332.750 335.425 - 0.150 1:04P Dec 09
FEEDER CATTLE  Mar 26 @GF6H 330.425 329.875 333.175 327.725 330.075 - 0.275 1:04P Dec 09
FEEDER CATTLE  Apr 26 @GF6J 329.725 329.100 332.600 327.275 329.525 - 0.250 1:04P Dec 09
FEEDER CATTLE  May 26 @GF6K 327.925 327.925 330.925 325.700 327.775 - 0.200 1:04P Dec 09
FEEDER CATTLE  Aug 26 @GF6Q 328.600 328.025 331.500 326.500 328.225 - 0.400 1:02P Dec 09
FEEDER CATTLE  Sep 26 @GF6U 326.450 329.000 329.600 324.500 326.200 - 0.325 1:02P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09
LIVE CATTLE  Jun 26 @LE6M 220.400 220.425 221.900 219.200 220.550 0.225 1:04P Dec 09
LIVE CATTLE  Aug 26 @LE6Q 216.675 216.675 217.975 215.475 216.850 0.250 1:04P Dec 09
LIVE CATTLE  Oct 26 @LE6V 215.400 215.350 216.600 214.225 215.650 0.275 1:04P Dec 09
LEAN HOGS  Dec 25 @HE5Z 82.300 82.200 82.525 81.700 82.500 0.200 1:04P Dec 09
LEAN HOGS  Feb 26 @HE6G 82.400 82.225 82.525 80.650 82.050 -0.525 1:04P Dec 09
LEAN HOGS  Apr 26 @HE6J 86.975 86.875 86.875 85.500 86.675 -0.450 1:04P Dec 09
LEAN HOGS  May 26 @HE6K 90.500 90.250 90.350 89.625 90.350 -0.200 1:00P Dec 09
LEAN HOGS  Jun 26 @HE6M 99.125 98.975 99.050 97.775 99.000 -0.200 1:04P Dec 09
LEAN HOGS  Jul 26 @HE6N 100.200 100.000 100.150 98.925 100.125 - 0.175 1:04P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  440'4
Change:  -0'2
Bid:  438'0
Ask:  440'4
Today's High:  440'4
Today's Low:  440'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
11:56:00PM
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