0
0
0

                          

GREEN HILL MFA -  CLICK - MFA CONNECT

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'4 443'6 444'0 -0'6 9:39P Dec 07
CORN  May 26 @C6K 452'2 452'2 452'6 451'4 451'6 -0'4 9:25P Dec 07
CORN  Jul 26 @C6N 457'6 457'6 458'2 457'0 457'2 -0'4 9:40P Dec 07
CORN  Sep 26 @C6U 453'2 453'0 453'2 452'2 452'4 -0'6 9:16P Dec 07
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'4 463'6 -0'4 8:45P Dec 07
CORN  Mar 27 @C7H 477'2 476'6 477'2 476'6 476'6 -0'4 8:40P Dec 07
CORN  May 27 @C7K 484'0 483'2 483'4 483'2 483'4 -0'4 7:32P Dec 07
CORN  Jul 27 @C7N 487'2 486'2 486'2 486'2 486'2 -1'0 7:03P Dec 07
CORN  Sep 27 @C7U 468'2 467'6 0'0 1:15P Dec 05
CORN  Dec 27 @C7Z 471'6 471'4 471'4 471'4 471'4 -0'2 7:09P Dec 07
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 05
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 05
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1097'2 1097'4 -7'6 9:41P Dec 07
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1108'6 1108'6 -7'2 9:41P Dec 07
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1118'4 1118'4 -7'0 9:41P Dec 07
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1126'4 1126'6 -6'2 9:37P Dec 07
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1119'4 1119'6 -5'4 9:37P Dec 07
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1099'4 1099'6 -4'6 9:37P Dec 07
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1099'4 1099'6 -4'2 9:37P Dec 07
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1109'2 1110'2 -2'2 8:24P Dec 07
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1107'4 1107'2 1107'4 -2'4 8:24P Dec 07
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 536'2 533'6 535'2 -0'4 9:39P Dec 07
WHEAT  May 26 @W6K 543'0 543'4 543'6 541'2 542'0 -1'0 9:20P Dec 07
KC HRW WHEAT  Dec 25 @KW5Z 529'4 529'6 -6'2 1:15P Dec 05
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 531'0 528'6 529'2 -2'0 9:39P Dec 07
KC HRW WHEAT  May 26 @KW6K 542'6 542'4 542'4 540'4 540'4 -2'2 9:20P Dec 07
OATS  Dec 25 @O5Z 296'4 303'4 0'0 1:16P Dec 05
OATS  Mar 26 @O6H 308'4 308'6 308'6 304'6 305'0 -3'4 9:32P Dec 07
OATS  May 26 @O6K 315'2 315'2 315'2 312'0 312'0 -3'2 9:32P Dec 07
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:  0'2
Bid:  436'2
Ask:  437'0
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN