Home
Weather
weather station/Albany
weather station/Linneus
MFA_Info
Laredo Rail Head
Browning MFA
Grain contracts
GRAIN CONTRACTS
Grain Tariff and rates
Fertilizer/ Precision Ag
Starter Fertilizer
Health Track
MFA HEALTH TRACK
Markets
Cash Bids
Am/Pm Grain Comments
Futures Markets
Quotes
Charts
Options
News
Markets Page
Market News
Corn News
Livestock
Grain
US Ag News
Soybeans News
DTN Ethanol
Links
Internet Tips
MU Electronic Bullentin Board
Contact Us
GREEN HILL MFA -
CLICK - MFA CONNECT
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
437'6
435'6
439'0
435'4
437'0
-1'0
1:19P Dec 05
CORN
Mar 26
@C6H
447'2
446'2
448'0
444'0
445'0
-2'4
1:19P Dec 05
CORN
May 26
@C6K
454'4
453'6
455'0
451'2
452'2
-2'2
1:19P Dec 05
CORN
Jul 26
@C6N
459'0
458'4
460'2
456'6
457'6
-1'2
1:19P Dec 05
CORN
Sep 26
@C6U
454'2
454'0
455'4
452'2
452'6
-1'0
1:19P Dec 05
CORN
Dec 26
@C6Z
464'6
464'2
466'4
463'4
464'0
-0'4
1:19P Dec 05
CORN
Mar 27
@C7H
477'4
476'6
479'0
476'2
477'0
-0'2
1:18P Dec 05
CORN
May 27
@C7K
483'6
483'2
485'4
482'6
483'4
0'2
1:18P Dec 05
CORN
Jul 27
@C7N
486'6
486'4
487'4
486'0
486'4
0'4
1:15P Dec 05
CORN
Sep 27
@C7U
468'0
469'2
469'4
467'6
467'6
0'2
1:15P Dec 05
CORN
Dec 27
@C7Z
472'0
471'4
473'0
471'0
472'0
-0'2
1:19P Dec 05
CORN
Jul 28
@C8N
490'2
470'2
-0'2
1:15P Dec 05
CORN
Dec 28
@C8Z
469'4
467'0
-0'2
1:15P Dec 05
SOYBEANS
Jan 26
@S6F
1119'4
1119'2
1121'0
1104'4
1105'2
-14'2
1:19P Dec 05
SOYBEANS
Mar 26
@S6H
1128'6
1128'2
1130'0
1115'2
1115'6
-12'6
1:19P Dec 05
SOYBEANS
May 26
@S6K
1137'2
1137'2
1138'6
1124'4
1125'0
-11'6
1:19P Dec 05
SOYBEANS
Jul 26
@S6N
1144'6
1145'0
1146'0
1132'2
1132'6
-11'6
1:19P Dec 05
SOYBEANS
Aug 26
@S6Q
1137'4
1137'6
1138'0
1124'6
1124'6
-12'2
1:18P Dec 05
SOYBEANS
Sep 26
@S6U
1115'4
1115'4
1116'2
1103'4
1104'0
-11'0
1:18P Dec 05
SOYBEANS
Nov 26
@S6X
1114'6
1114'4
1115'6
1102'6
1103'4
-10'6
1:19P Dec 05
SOYBEANS
Jan 27
@S7F
1123'0
1122'0
1124'0
1111'6
1112'4
-10'4
1:17P Dec 05
SOYBEANS
Mar 27
@S7H
1120'4
1117'6
1121'4
1109'0
1109'6
-10'4
1:17P Dec 05
SOYBEANS
May 27
@S7K
1122'4
1122'2
1123'6
1113'4
1113'4
-10'0
1:15P Dec 05
SOYBEANS
Jul 27
@S7N
1127'0
1128'2
1129'0
1115'4
1115'4
-9'6
1:15P Dec 05
SOYBEANS
Aug 27
@S7Q
1118'2
1121'6
1122'0
1115'4
1115'4
-9'0
1:15P Dec 05
SOYBEANS
Sep 27
@S7U
1097'6
1101'4
1101'4
1095'6
1095'6
-10'4
1:15P Dec 05
SOYBEANS
Nov 27
@S7X
1093'4
1092'0
1097'0
1079'2
1079'2
-9'2
1:15P Dec 05
SOYBEANS
Jan 28
@S8F
1102'4
1093'2
-9'2
1:15P Dec 05
SOYBEANS
Mar 28
@S8H
1100'4
1091'2
-9'2
1:15P Dec 05
SOYBEANS
May 28
@S8K
1103'4
1094'2
-9'2
1:15P Dec 05
SOYBEANS
Jul 28
@S8N
1111'2
1102'0
-9'2
1:15P Dec 05
SOYBEANS
Aug 28
@S8Q
1104'0
1094'6
-9'2
1:15P Dec 05
SOYBEANS
Sep 28
@S8U
1084'0
1074'6
-9'2
1:15P Dec 05
SOYBEANS
Nov 28
@S8X
1085'0
1095'0
-9'2
1:15P Dec 05
SOYBEANS
Jul 29
@S9N
1104'2
1095'0
-9'2
1:15P Dec 05
SOYBEANS
Nov 29
@S9X
1090'0
1080'6
-9'2
1:15P Dec 05
WHEAT
Dec 25
@W5Z
541'0
539'0
539'0
537'0
537'2
-3'4
1:18P Dec 05
WHEAT
Mar 26
@W6H
540'2
539'6
541'6
534'2
535'6
-4'4
1:19P Dec 05
WHEAT
May 26
@W6K
547'2
547'0
548'4
541'6
543'2
-4'2
1:19P Dec 05
KC HRW WHEAT
Dec 25
@KW5Z
529'4
529'6
-6'2
1:15P Dec 05
KC HRW WHEAT
Mar 26
@KW6H
534'0
533'4
536'4
530'0
531'2
-2'6
1:19P Dec 05
KC HRW WHEAT
May 26
@KW6K
545'2
545'4
547'4
541'2
542'4
-2'4
1:19P Dec 05
OATS
Dec 25
@O5Z
303'0
303'4
303'4
303'4
303'4
-6'4
1:16P Dec 05
OATS
Mar 26
@O6H
315'0
316'0
316'2
308'2
309'0
-6'4
1:19P Dec 05
OATS
May 26
@O6K
320'4
319'4
319'4
315'2
315'2
-5'2
1:16P Dec 05
LIVE CATTLE
Dec 25
@LE5Z
221.450
222.775
227.400
221.950
227.250
5.700
1:04P Dec 05
LIVE CATTLE
Feb 26
@LE6G
224.000
224.925
227.375
224.125
227.375
3.150
1:04P Dec 05
LIVE CATTLE
Apr 26
@LE6J
225.175
225.975
227.800
224.925
227.725
2.500
1:04P Dec 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'0
Change:
-1'0
Bid:
435'4
Ask:
439'6
Today's High:
439'0
Today's Low:
435'4
Volume:
1,038
Open:
435'6
Settle:
436'6
s
Prev:
437'6
Contract High:
Contract Low:
Updated:
Dec-05-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff
–
Posted at Friday, December 5, 2025 11:41AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.