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 426'4 426'2 427'6 424'0 425'6 -0'6 1:11P Nov 21
CORN  Mar 26 @C6H 437'6 437'4 439'0 435'2 437'6 0'0 1:11P Nov 21
CORN  May 26 @C6K 445'2 445'0 446'0 442'4 445'4 0'2 1:10P Nov 21
CORN  Jul 26 @C6N 451'0 450'6 451'6 448'2 451'2 0'2 1:10P Nov 21
CORN  Sep 26 @C6U 448'2 448'2 448'4 445'4 448'0 -0'2 1:10P Nov 21
CORN  Dec 26 @C6Z 461'0 460'2 461'2 458'2 460'4 -0'4 1:10P Nov 21
SOYBEANS  Jan 26 @S6F 1122'4 1122'4 1127'4 1113'2 1125'0 2'4 1:10P Nov 21
SOYBEANS  Mar 26 @S6H 1132'0 1132'4 1136'4 1123'4 1134'2 2'2 1:10P Nov 21
SOYBEANS  May 26 @S6K 1141'4 1141'2 1145'0 1133'2 1143'0 1'4 1:10P Nov 21
SOYBEANS  Jul 26 @S6N 1148'0 1150'0 1151'2 1139'6 1148'6 0'6 1:10P Nov 21
SOYBEANS  Aug 26 @S6Q 1138'0 1139'0 1140'4 1130'2 1137'4 -0'4 1:06P Nov 21
SOYBEANS  Sep 26 @S6U 1113'0 1115'0 1115'2 1106'2 1112'2 -0'6 1:10P Nov 21
SOYBEANS  Nov 26 @S6X 1113'6 1115'0 1116'2 1107'2 1112'2 -1'4 1:10P Nov 21
WHEAT  Dec 25 @W5Z 527'0 528'2 532'4 522'6 527'0 0'0 1:10P Nov 21
WHEAT  Mar 26 @W6H 540'6 541'4 545'0 535'6 539'6 -1'0 1:10P Nov 21
WHEAT  May 26 @W6K 549'6 549'6 553'2 545'0 548'2 -1'4 1:10P Nov 21
KC HRW WHEAT  Dec 25 @KW5Z 506'2 506'0 513'2 503'4 511'0 4'6 1:10P Nov 21
KC HRW WHEAT  Mar 26 @KW6H 523'6 522'6 528'6 519'4 526'4 2'6 1:10P Nov 21
KC HRW WHEAT  May 26 @KW6K 536'4 535'4 541'0 532'0 538'2 1'6 1:10P Nov 21
FEEDER CATTLE  Jan 26 @GF6F 316.375 307.250 317.025 307.125 314.300 - 2.150 1:04P Nov 21
FEEDER CATTLE  Mar 26 @GF6H 308.550 299.300 310.225 299.300 307.175 - 1.500 1:04P Nov 21
FEEDER CATTLE  Apr 26 @GF6J 306.550 297.300 308.600 297.300 305.400 - 1.200 1:04P Nov 21
FEEDER CATTLE  May 26 @GF6K 304.250 295.150 306.500 295.000 303.250 - 0.925 1:03P Nov 21
FEEDER CATTLE  Aug 26 @GF6Q 304.000 295.075 306.500 294.750 303.475 - 0.575 1:04P Nov 21
FEEDER CATTLE  Sep 26 @GF6U 301.925 295.075 303.700 295.075 300.925 - 0.825 1:00P Nov 21
LIVE CATTLE  Dec 25 @LE5Z 214.725 211.000 216.650 208.275 214.250 - 0.275 1:04P Nov 21
LIVE CATTLE  Feb 26 @LE6G 215.400 211.000 217.150 208.175 214.475 - 0.625 1:04P Nov 21
LIVE CATTLE  Apr 26 @LE6J 215.575 210.750 217.400 208.550 214.825 - 0.425 1:04P Nov 21
LIVE CATTLE  Jun 26 @LE6M 209.200 205.000 211.225 202.500 208.700 - 0.225 1:04P Nov 21
LIVE CATTLE  Aug 26 @LE6Q 205.725 202.000 207.825 199.350 205.325 - 0.100 1:04P Nov 21
LIVE CATTLE  Oct 26 @LE6V 204.675 201.625 206.800 198.550 204.350 - 0.050 1:04P Nov 21
LEAN HOGS  Dec 25 @HE5Z 79.475 78.925 78.925 77.625 77.650 -1.675 1:04P Nov 21
LEAN HOGS  Feb 26 @HE6G 79.650 79.000 79.025 77.125 77.575 -1.950 1:04P Nov 21
LEAN HOGS  Apr 26 @HE6J 83.725 83.000 83.000 81.100 81.175 -2.425 1:04P Nov 21
LEAN HOGS  May 26 @HE6K 87.350 86.100 86.100 84.800 84.800 -2.550 1:04P Nov 21
LEAN HOGS  Jun 26 @HE6M 95.675 95.275 95.275 93.125 93.200 -2.375 1:04P Nov 21
LEAN HOGS  Jul 26 @HE6N 96.550 95.575 95.875 94.200 94.375 -2.075 1:04P Nov 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  425'6
Change:  -0'6
Bid:  425'6
Ask:  426'0
Today's High:  427'6
Today's Low:  424'0
Volume:  195,292
Open:  426'2
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
1:11:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, November 21, 2025 11:48AM 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