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 461'0 461'0 462'4 455'2 457'6 -2'2 1:19P Mar 18
CORN  Jul 25 @C5N 470'0 469'6 471'4 464'4 467'0 -2'0 1:19P Mar 18
CORN  Sep 25 @C5U 447'6 448'2 450'2 445'0 446'6 -0'4 1:19P Mar 18
CORN  Dec 25 @C5Z 454'0 454'6 457'0 452'0 453'6 0'2 1:19P Mar 18
CORN  Mar 26 @C6H 466'2 467'0 469'0 464'6 466'4 0'4 1:17P Mar 18
CORN  May 26 @C6K 474'0 474'4 475'4 472'2 474'0 0'2 1:19P Mar 18
SOYBEANS  May 25 @S5K 1015'4 1015'0 1021'6 1011'2 1012'6 -2'6 1:19P Mar 18
SOYBEANS  Jul 25 @S5N 1029'2 1029'0 1035'4 1025'2 1026'0 -2'6 1:19P Mar 18
SOYBEANS  Aug 25 @S5Q 1026'4 1026'4 1031'6 1022'4 1023'2 -3'0 1:19P Mar 18
SOYBEANS  Sep 25 @S5U 1013'4 1013'6 1018'0 1010'0 1010'0 -3'0 1:19P Mar 18
SOYBEANS  Nov 25 @S5X 1018'4 1018'6 1023'2 1014'2 1014'4 -3'0 1:19P Mar 18
SOYBEANS  Jan 26 @S6F 1031'0 1031'6 1035'0 1026'4 1027'2 -3'4 1:18P Mar 18
SOYBEANS  Mar 26 @S6H 1035'6 1037'0 1038'4 1031'2 1031'2 -4'2 1:18P Mar 18
WHEAT  May 25 @W5K 568'4 568'6 574'6 563'4 564'0 -3'4 1:19P Mar 18
WHEAT  Jul 25 @W5N 585'0 585'0 591'0 580'4 581'0 -3'0 1:19P Mar 18
WHEAT  Sep 25 @W5U 601'4 601'0 607'0 597'2 597'6 -2'6 1:19P Mar 18
HARD RED WINTER WHEA...  May 25 @KW5K 605'4 605'0 617'0 604'0 605'0 0'6 1:19P Mar 18
HARD RED WINTER WHEA...  Jul 25 @KW5N 617'6 616'4 628'6 616'4 618'0 1'2 1:19P Mar 18
HARD RED WINTER WHEA...  Sep 25 @KW5U 630'6 629'4 641'2 629'0 631'0 1'4 1:19P Mar 18
FEEDER CATTLE  Mar 25 @GF5H 284.625 285.050 285.225 284.075 285.050 0.350 1:04P Mar 18
FEEDER CATTLE  Apr 25 @GF5J 284.200 284.500 285.300 283.250 284.725 0.350 1:04P Mar 18
FEEDER CATTLE  May 25 @GF5K 285.300 285.550 286.550 284.150 285.475 - 0.050 1:04P Mar 18
FEEDER CATTLE  Aug 25 @GF5Q 289.575 290.000 290.400 288.350 289.700 - 0.100 1:04P Mar 18
FEEDER CATTLE  Sep 25 @GF5U 288.600 288.825 289.275 287.350 288.675 - 0.200 1:04P Mar 18
FEEDER CATTLE  Oct 25 @GF5V 286.975 287.200 287.575 285.775 287.000 - 0.175 1:04P Mar 18
LIVE CATTLE  Apr 25 @LE5J 205.025 205.000 205.525 204.225 205.325 0.350 1:04P Mar 18
LIVE CATTLE  Jun 25 @LE5M 201.075 201.000 201.500 199.975 201.025 - 0.075 1:04P Mar 18
LIVE CATTLE  Aug 25 @LE5Q 198.850 198.675 199.450 197.900 198.700 - 0.150 1:04P Mar 18
LIVE CATTLE  Oct 25 @LE5V 199.625 199.450 200.200 198.825 199.475 - 0.100 1:04P Mar 18
LIVE CATTLE  Dec 25 @LE5Z 200.675 200.675 201.325 200.025 200.675 0.075 1:04P Mar 18
LIVE CATTLE  Feb 26 @LE6G 201.300 201.225 201.875 200.750 201.425 0.125 1:04P Mar 18
LEAN HOGS  Apr 25 @HE5J 88.075 87.950 88.200 86.325 87.500 -0.475 1:04P Mar 18
LEAN HOGS  May 25 @HE5K 91.450 91.450 91.450 89.325 90.200 -1.250 1:03P Mar 18
LEAN HOGS  Jun 25 @HE5M 99.125 99.175 99.325 96.025 97.200 -1.775 1:04P Mar 18
LEAN HOGS  Jul 25 @HE5N 100.050 100.050 100.200 97.375 98.500 - 1.575 1:04P Mar 18
LEAN HOGS  Aug 25 @HE5Q 99.125 99.050 99.125 96.650 97.775 -1.375 1:04P Mar 18
LEAN HOGS  Oct 25 @HE5V 84.025 83.925 84.000 82.650 83.550 -0.475 1:04P Mar 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  457'6
Change:  -2'2
Bid:  458'0
Ask:  458'0
Today's High:  462'4
Today's Low:  455'2
Volume:  163,736
Open:  461'0
Settle:  458'6s
Prev:  461'0
Contract High: 
Contract Low: 
Updated:  Mar-18-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
USTR Proposed Fees on Chinese Ships Will Harm US Maritime, Ag Industries
Editorial Staff – 
Posted at Monday, March 17, 2025 8:43AM 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