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
Mar 26
@C6H
440'2
441'0
0'0
1:19P Dec 31
CORN
May 26
@C6K
448'2
448'6
0'0
1:19P Dec 31
CORN
Jul 26
@C6N
454'4
455'0
0'0
1:19P Dec 31
CORN
Sep 26
@C6U
448'4
448'4
0'0
1:19P Dec 31
CORN
Dec 26
@C6Z
460'4
460'2
0'0
1:19P Dec 31
CORN
Mar 27
@C7H
473'4
473'4
0'0
1:19P Dec 31
SOYBEANS
Jan 26
@S6F
1030'4
1031'2
0'0
1:17P Dec 31
SOYBEANS
Mar 26
@S6H
1047'4
1047'2
0'0
1:19P Dec 31
SOYBEANS
May 26
@S6K
1061'0
1060'6
0'0
1:19P Dec 31
SOYBEANS
Jul 26
@S6N
1074'2
1074'2
0'0
1:19P Dec 31
SOYBEANS
Aug 26
@S6Q
1072'4
1072'4
0'0
1:19P Dec 31
SOYBEANS
Sep 26
@S6U
1060'0
1060'0
0'0
1:19P Dec 31
SOYBEANS
Nov 26
@S6X
1064'4
1064'2
0'0
1:19P Dec 31
WHEAT
Mar 26
@W6H
507'0
506'4
0'0
1:19P Dec 31
WHEAT
May 26
@W6K
518'4
518'2
0'0
1:19P Dec 31
WHEAT
Jul 26
@W6N
531'2
530'4
0'0
1:19P Dec 31
KC HRW WHEAT
Mar 26
@KW6H
522'0
521'2
522'0
514'0
515'0
-7'2
1:19P Dec 31
KC HRW WHEAT
May 26
@KW6K
535'0
534'2
534'4
527'4
528'0
-7'0
1:19P Dec 31
KC HRW WHEAT
Jul 26
@KW6N
548'4
548'2
548'4
541'6
542'2
-6'4
1:19P Dec 31
FEEDER CATTLE
Jan 26
@GF6F
349.550
349.275
350.950
349.225
350.250
0.700
1:04P Dec 31
FEEDER CATTLE
Mar 26
@GF6H
344.575
344.300
346.300
343.975
345.300
0.750
1:04P Dec 31
FEEDER CATTLE
Apr 26
@GF6J
343.425
343.275
345.175
343.275
344.175
0.800
1:04P Dec 31
FEEDER CATTLE
May 26
@GF6K
341.225
340.875
342.875
340.875
342.050
0.875
1:04P Dec 31
FEEDER CATTLE
Aug 26
@GF6Q
340.975
340.000
342.725
339.925
341.850
0.850
1:04P Dec 31
FEEDER CATTLE
Sep 26
@GF6U
338.925
338.825
340.575
338.825
339.800
0.900
1:03P Dec 31
LIVE CATTLE
Feb 26
@LE6G
230.475
230.200
232.450
230.200
231.625
1.125
1:04P Dec 31
LIVE CATTLE
Apr 26
@LE6J
230.975
230.750
232.750
230.700
232.125
1.225
1:04P Dec 31
LIVE CATTLE
Jun 26
@LE6M
225.800
225.750
227.300
225.625
226.725
0.975
1:04P Dec 31
LIVE CATTLE
Aug 26
@LE6Q
222.675
222.000
224.100
222.000
223.500
0.875
1:04P Dec 31
LIVE CATTLE
Oct 26
@LE6V
221.725
221.750
223.175
221.750
222.825
1.025
1:03P Dec 31
LIVE CATTLE
Dec 26
@LE6Z
221.750
221.250
223.300
221.250
223.050
1.125
1:04P Dec 31
LEAN HOGS
Feb 26
@HE6G
85.450
85.225
85.975
85.025
85.075
-0.350
1:04P Dec 31
LEAN HOGS
Apr 26
@HE6J
90.175
89.975
90.525
89.825
89.875
-0.275
1:04P Dec 31
LEAN HOGS
May 26
@HE6K
94.050
94.200
94.550
93.900
93.975
-0.050
1:00P Dec 31
LEAN HOGS
Jun 26
@HE6M
102.975
102.750
103.175
102.700
102.850
- 0.100
1:04P Dec 31
LEAN HOGS
Jul 26
@HE6N
103.925
103.850
104.125
103.725
103.850
- 0.075
1:03P Dec 31
LEAN HOGS
Aug 26
@HE6Q
102.950
102.900
103.175
102.850
102.925
- 0.025
1:02P Dec 31
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
441'0
Change:
0'0
Bid:
440'6
Ask:
440'6
Today's High:
Today's Low:
Volume:
78,828
Open:
Settle:
440'2
Prev:
440'2
Contract High:
Contract Low:
Updated:
Dec-31-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff
–
Posted at Friday, December 26, 2025 9:45AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.