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 426'6 426'4 428'0 423'4 423'6 -3'0 12:49P Sep 18
CORN  Mar 26 @C6H 444'4 444'2 445'4 441'2 441'4 -3'0 12:49P Sep 18
CORN  May 26 @C6K 454'2 454'2 455'2 451'0 451'0 -3'2 12:50P Sep 18
CORN  Jul 26 @C6N 460'0 459'6 461'0 457'2 457'2 -2'6 12:48P Sep 18
CORN  Sep 26 @C6U 456'2 456'2 457'2 453'2 453'4 -2'6 12:50P Sep 18
CORN  Dec 26 @C6Z 465'4 465'4 466'4 462'4 462'6 -2'6 12:49P Sep 18
CORN  Mar 27 @C7H 478'2 478'2 479'2 475'2 475'2 -3'0 12:39P Sep 18
CORN  May 27 @C7K 485'2 484'6 484'6 483'2 483'2 -2'0 11:21A Sep 18
CORN  Jul 27 @C7N 488'6 487'0 488'0 487'0 488'0 -0'6 9:01A Sep 18
CORN  Sep 27 @C7U 469'2 471'0 0'0 1:15P Sep 17
CORN  Dec 27 @C7Z 470'4 471'0 471'0 468'2 468'2 -2'2 12:39P Sep 18
CORN  Jul 28 @C8N 488'6 470'2 0'0 1:15P Sep 17
CORN  Dec 28 @C8Z 466'2 465'0 0'0 1:15P Sep 17
SOYBEANS  Nov 25 @S5X 1043'6 1043'6 1044'4 1035'2 1035'6 -8'0 12:50P Sep 18
SOYBEANS  Jan 26 @S6F 1063'0 1063'4 1063'6 1054'4 1055'0 -8'0 12:49P Sep 18
SOYBEANS  Mar 26 @S6H 1078'0 1078'2 1078'6 1069'6 1070'2 -7'6 12:50P Sep 18
SOYBEANS  May 26 @S6K 1091'2 1091'4 1092'0 1082'6 1083'2 -8'0 12:49P Sep 18
SOYBEANS  Jul 26 @S6N 1101'4 1101'2 1102'0 1093'0 1093'4 -8'0 12:49P Sep 18
SOYBEANS  Aug 26 @S6Q 1097'4 1098'0 1098'0 1089'6 1090'0 -7'4 12:48P Sep 18
SOYBEANS  Sep 26 @S6U 1083'2 1080'4 1081'4 1077'0 1077'0 -6'2 11:27A Sep 18
SOYBEANS  Nov 26 @S6X 1084'4 1084'0 1084'4 1077'6 1078'4 -6'0 12:50P Sep 18
SOYBEANS  Jan 27 @S7F 1095'4 1094'6 1095'0 1089'0 1089'0 -6'4 12:45P Sep 18
SOYBEANS  Mar 27 @S7H 1097'6 1095'2 1095'2 1092'4 1094'0 -3'6 10:33A Sep 18
SOYBEANS  May 27 @S7K 1103'0 1097'4 1097'4 1097'4 1097'4 -5'4 11:00A Sep 18
SOYBEANS  Jul 27 @S7N 1109'6 1104'0 1104'0 1104'0 1104'0 -5'6 11:15A Sep 18
SOYBEANS  Aug 27 @S7Q 1102'0 1102'0 0'0 1:15P Sep 17
SOYBEANS  Sep 27 @S7U 1084'4 1084'4 0'0 1:15P Sep 17
SOYBEANS  Nov 27 @S7X 1084'2 1085'0 1085'0 1081'4 1081'4 -2'6 10:50A Sep 18
SOYBEANS  Jul 28 @S8N 1103'4 1103'4 0'0 1:15P Sep 17
SOYBEANS  Nov 28 @S8X 1086'2 1075'0 0'0 1:15P Sep 17
WHEAT  Dec 25 @W5Z 528'2 528'2 532'2 524'0 524'2 -4'0 12:50P Sep 18
WHEAT  Mar 26 @W6H 546'2 546'4 550'4 542'0 542'2 -4'0 12:49P Sep 18
WHEAT  May 26 @W6K 557'6 558'0 561'4 553'6 553'6 -4'0 12:49P Sep 18
HARD RED WINTER WHEA...  Dec 25 @KW5Z 516'2 516'0 519'0 510'2 510'4 -5'6 12:49P Sep 18
HARD RED WINTER WHEA...  Mar 26 @KW6H 537'2 537'2 540'2 531'6 531'6 -5'4 12:49P Sep 18
HARD RED WINTER WHEA...  May 26 @KW6K 551'4 552'4 554'2 546'0 546'0 -5'4 12:47P Sep 18
OATS  Dec 25 @O5Z 321'0 320'4 324'2 320'2 322'6 1'6 12:42P Sep 18
OATS  Mar 26 @O6H 333'0 333'0 336'0 333'0 334'4 1'4 12:36P Sep 18
OATS  May 26 @O6K 340'4 339'2 0'0 1:15P Sep 17
LIVE CATTLE  Oct 25 @LE5V 231.100 231.850 232.650 229.450 232.075 0.975 12:50P Sep 18
LIVE CATTLE  Dec 25 @LE5Z 232.675 233.300 234.625 231.200 233.850 1.175 12:50P Sep 18
LIVE CATTLE  Feb 26 @LE6G 234.350 234.775 236.225 232.900 235.425 1.075 12:50P Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  423'6
Change:  -3'0
Bid:  423'4
Ask:  423'6
Today's High:  428'0
Today's Low:  423'4
Volume:  146,851
Open:  426'4
Settle:  426'6
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2025
12:49:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2025 North American SAF Conference & Expo Ready for Take Off Sept. 22
Editorial Staff – 
Posted at Thursday, September 18, 2025 9:35AM CDT
@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