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  May 25 @C5K 439'0 440'6 440'6 440'4 440'6 1'6 9:44P May 08
CORN  Jul 25 @C5N 447'4 449'0 450'0 448'0 448'6 1'2 10:25P May 08
CORN  Sep 25 @C5U 426'4 427'4 428'6 426'6 427'2 0'6 10:24P May 08
CORN  Dec 25 @C5Z 438'6 440'0 441'0 439'6 440'0 1'2 10:24P May 08
CORN  Mar 26 @C6H 453'2 455'2 455'4 454'0 454'2 1'0 10:21P May 08
CORN  May 26 @C6K 462'6 464'0 464'4 463'2 463'4 0'6 10:17P May 08
SOYBEANS  May 25 @S5K 1036'6 1036'4 1036'4 1036'4 1036'4 -0'2 9:43P May 08
SOYBEANS  Jul 25 @S5N 1045'0 1044'4 1045'4 1041'4 1042'4 -2'4 10:23P May 08
SOYBEANS  Aug 25 @S5Q 1040'0 1039'2 1040'2 1036'4 1037'6 -2'2 10:19P May 08
SOYBEANS  Sep 25 @S5U 1020'4 1020'0 1020'2 1017'4 1018'4 -2'0 9:57P May 08
SOYBEANS  Nov 25 @S5X 1025'0 1023'6 1025'0 1021'6 1022'2 -2'6 10:21P May 08
SOYBEANS  Jan 26 @S6F 1036'6 1035'4 1036'4 1033'6 1035'0 -1'6 10:02P May 08
SOYBEANS  Mar 26 @S6H 1043'0 1041'6 1043'0 1040'2 1040'2 -2'6 10:22P May 08
WHEAT  May 25 @W5K 513'0 511'0 0'0 1:15P May 08
WHEAT  Jul 25 @W5N 529'2 531'4 532'2 529'4 530'0 0'6 10:19P May 08
WHEAT  Sep 25 @W5U 544'0 545'2 546'4 544'0 544'4 0'4 10:17P May 08
HARD RED WINTER WHEA...  May 25 @KW5K 517'4 517'6 519'4 517'6 519'4 -3'6 1:15P May 08
HARD RED WINTER WHEA...  Jul 25 @KW5N 524'6 526'4 527'4 524'4 524'6 0'0 10:19P May 08
HARD RED WINTER WHEA...  Sep 25 @KW5U 538'6 541'6 541'6 538'4 538'6 0'0 10:15P May 08
FEEDER CATTLE  May 25 @GF5K 294.450 295.425 297.700 294.000 297.300 3.025 1:04P May 08
FEEDER CATTLE  Aug 25 @GF5Q 298.600 299.050 301.575 298.025 301.200 2.650 1:04P May 08
FEEDER CATTLE  Sep 25 @GF5U 297.325 298.000 300.525 297.150 300.150 2.900 1:04P May 08
FEEDER CATTLE  Oct 25 @GF5V 295.300 295.850 298.500 295.225 298.125 3.000 1:04P May 08
FEEDER CATTLE  Nov 25 @GF5X 292.775 293.500 295.975 292.975 295.750 3.025 1:04P May 08
FEEDER CATTLE  Jan 26 @GF6F 287.850 288.000 291.050 288.000 290.625 3.000 1:04P May 08
LIVE CATTLE  Jun 25 @LE5M 212.525 212.900 214.625 211.750 214.125 1.725 1:04P May 08
LIVE CATTLE  Aug 25 @LE5Q 208.375 208.825 210.350 207.600 209.775 1.625 1:04P May 08
LIVE CATTLE  Oct 25 @LE5V 206.175 206.325 207.825 205.450 207.325 1.300 1:04P May 08
LIVE CATTLE  Dec 25 @LE5Z 205.975 206.150 207.550 205.350 207.050 1.300 1:04P May 08
LIVE CATTLE  Feb 26 @LE6G 206.125 206.400 207.675 205.700 207.250 1.425 1:04P May 08
LIVE CATTLE  Apr 26 @LE6J 206.100 206.075 207.575 205.725 207.225 1.425 1:01P May 08
LEAN HOGS  May 25 @HE5K 91.150 91.025 91.025 90.550 90.625 -0.500 1:04P May 08
LEAN HOGS  Jun 25 @HE5M 97.325 97.125 97.950 96.675 97.275 -0.150 1:04P May 08
LEAN HOGS  Jul 25 @HE5N 99.475 99.400 100.325 98.900 100.250 0.775 1:04P May 08
LEAN HOGS  Aug 25 @HE5Q 97.925 97.800 98.625 97.375 98.550 0.600 1:04P May 08
LEAN HOGS  Oct 25 @HE5V 83.825 83.675 84.250 83.325 84.000 0.250 1:04P May 08
LEAN HOGS  Dec 25 @HE5Z 77.075 77.000 77.425 76.625 77.250 0.225 1:04P May 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  440'6
Change:  1'6
Bid:  439'6
Ask:  441'2
Today's High:  440'6
Today's Low:  440'4
Volume:  438
Open:  440'6
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  May-08-2025
9:44:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Spring Wheat Planting Challenging for Some Farmers in the Northern Plains
Editorial Staff – 
Posted at Monday, May 5, 2025 8:45AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN