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 423'4 423'0 433'4 423'0 433'2 8'2 1:19P Nov 26
CORN  Mar 26 @C6H 438'2 437'6 446'6 437'4 446'2 7'0 1:19P Nov 26
CORN  May 26 @C6K 446'6 446'2 454'4 445'6 454'2 6'2 1:19P Nov 26
CORN  Jul 26 @C6N 452'6 452'0 459'6 451'4 459'2 5'2 1:19P Nov 26
CORN  Sep 26 @C6U 449'2 448'2 454'6 448'0 454'0 4'0 1:19P Nov 26
CORN  Dec 26 @C6Z 461'6 461'0 466'6 460'4 466'2 3'4 1:19P Nov 26
SOYBEANS  Jan 26 @S6F 1124'6 1125'4 1135'2 1122'6 1132'2 6'6 1:19P Nov 26
SOYBEANS  Mar 26 @S6H 1134'6 1134'6 1144'0 1132'0 1141'4 6'0 1:19P Nov 26
SOYBEANS  May 26 @S6K 1145'0 1145'0 1153'4 1141'6 1150'6 5'4 1:19P Nov 26
SOYBEANS  Jul 26 @S6N 1153'2 1153'2 1161'2 1149'6 1159'0 5'2 1:19P Nov 26
SOYBEANS  Aug 26 @S6Q 1144'0 1143'6 1150'4 1140'6 1149'0 4'0 1:19P Nov 26
SOYBEANS  Sep 26 @S6U 1119'4 1119'6 1123'2 1115'4 1123'2 3'0 1:18P Nov 26
SOYBEANS  Nov 26 @S6X 1119'2 1118'6 1122'6 1115'2 1121'6 3'0 1:19P Nov 26
WHEAT  Dec 25 @W5Z 527'2 526'6 533'6 523'6 529'0 1'6 1:17P Nov 26
WHEAT  Mar 26 @W6H 539'2 538'4 544'6 535'6 541'0 1'2 1:19P Nov 26
WHEAT  May 26 @W6K 547'4 546'2 552'6 544'6 549'2 1'6 1:19P Nov 26
KC HRW WHEAT  Dec 25 @KW5Z 513'2 513'2 522'2 512'0 518'0 4'0 1:19P Nov 26
KC HRW WHEAT  Mar 26 @KW6H 528'2 527'4 534'6 525'4 530'2 1'6 1:19P Nov 26
KC HRW WHEAT  May 26 @KW6K 539'4 538'2 545'6 536'4 542'2 2'4 1:19P Nov 26
FEEDER CATTLE  Jan 26 @GF6F 307.075 308.600 316.325 308.525 314.925 8.050 1:04P Nov 26
FEEDER CATTLE  Mar 26 @GF6H 300.875 302.725 310.125 302.225 309.375 8.175 1:04P Nov 26
FEEDER CATTLE  Apr 26 @GF6J 299.400 301.350 308.650 301.325 307.950 8.300 1:04P Nov 26
FEEDER CATTLE  May 26 @GF6K 297.400 298.325 306.650 298.325 306.125 8.450 1:04P Nov 26
FEEDER CATTLE  Aug 26 @GF6Q 298.075 299.100 307.325 299.100 306.775 8.325 1:04P Nov 26
FEEDER CATTLE  Sep 26 @GF6U 295.950 296.800 305.200 296.800 304.850 8.750 1:02P Nov 26
LIVE CATTLE  Dec 25 @LE5Z 207.000 208.425 212.550 208.200 211.225 4.025 1:04P Nov 26
LIVE CATTLE  Feb 26 @LE6G 207.325 208.525 214.275 208.350 213.050 5.600 1:04P Nov 26
LIVE CATTLE  Apr 26 @LE6J 208.575 209.950 215.550 209.850 214.375 5.675 1:04P Nov 26
LIVE CATTLE  Jun 26 @LE6M 203.375 204.650 210.375 204.625 209.025 5.575 1:04P Nov 26
LIVE CATTLE  Aug 26 @LE6Q 200.750 201.750 207.100 201.600 205.850 4.950 1:04P Nov 26
LIVE CATTLE  Oct 26 @LE6V 200.125 201.525 205.800 201.425 204.575 4.325 1:04P Nov 26
LEAN HOGS  Dec 25 @HE5Z 78.450 78.675 80.700 78.500 80.675 1.975 1:04P Nov 26
LEAN HOGS  Feb 26 @HE6G 79.000 79.050 81.675 78.825 81.675 2.375 1:04P Nov 26
LEAN HOGS  Apr 26 @HE6J 82.950 82.975 85.575 82.650 85.550 2.400 1:04P Nov 26
LEAN HOGS  May 26 @HE6K 86.525 87.775 88.900 87.775 88.900 2.200 1:03P Nov 26
LEAN HOGS  Jun 26 @HE6M 94.975 95.000 97.275 94.625 97.250 2.175 1:04P Nov 26
LEAN HOGS  Jul 26 @HE6N 96.000 95.850 98.100 95.850 98.050 2.000 1:04P Nov 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'2
Change:  8'2
Bid:  426'4
Ask:  434'0
Today's High:  433'4
Today's Low:  423'0
Volume:  152,342
Open:  423'0
Settle:  431'6s
Prev:  423'4
Contract High: 
Contract Low: 
Updated:  Nov-26-2025
1:19:00PM
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