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 431'4 432'6 438'0 431'0 437'6 6'2 12:25P Dec 04
CORN  Mar 26 @C6H 443'4 443'0 447'6 441'6 447'2 3'6 12:26P Dec 04
CORN  May 26 @C6K 450'6 450'4 454'6 449'4 454'0 3'2 12:26P Dec 04
CORN  Jul 26 @C6N 456'0 456'0 459'6 454'4 459'0 3'0 12:26P Dec 04
CORN  Sep 26 @C6U 452'6 452'6 455'0 451'0 454'2 1'4 12:26P Dec 04
CORN  Dec 26 @C6Z 463'4 463'2 465'4 461'6 464'4 1'0 12:25P Dec 04
SOYBEANS  Jan 26 @S6F 1115'6 1117'0 1124'4 1114'0 1119'6 4'0 12:26P Dec 04
SOYBEANS  Mar 26 @S6H 1125'4 1126'6 1133'4 1124'2 1129'2 3'6 12:26P Dec 04
SOYBEANS  May 26 @S6K 1134'6 1135'4 1142'0 1133'4 1138'2 3'4 12:25P Dec 04
SOYBEANS  Jul 26 @S6N 1142'6 1143'6 1149'0 1141'4 1145'4 2'6 12:25P Dec 04
SOYBEANS  Aug 26 @S6Q 1135'2 1138'0 1141'2 1134'4 1137'6 2'4 12:23P Dec 04
SOYBEANS  Sep 26 @S6U 1113'2 1115'4 1118'6 1112'6 1114'6 1'4 12:24P Dec 04
SOYBEANS  Nov 26 @S6X 1114'0 1113'6 1118'4 1112'2 1114'0 0'0 12:26P Dec 04
WHEAT  Dec 25 @W5Z 537'6 533'0 541'6 532'4 540'4 2'6 12:25P Dec 04
WHEAT  Mar 26 @W6H 538'2 538'6 541'6 531'4 540'2 2'0 12:26P Dec 04
WHEAT  May 26 @W6K 545'2 545'2 548'4 539'6 547'2 2'0 12:26P Dec 04
KC HRW WHEAT  Dec 25 @KW5Z 521'0 518'0 518'0 518'0 518'0 -3'0 8:32A Dec 04
KC HRW WHEAT  Mar 26 @KW6H 529'4 530'0 535'4 523'6 534'0 4'4 12:26P Dec 04
KC HRW WHEAT  May 26 @KW6K 540'6 541'4 546'4 535'4 545'0 4'2 12:26P Dec 04
FEEDER CATTLE  Jan 26 @GF6F 331.850 332.850 337.375 331.300 337.250 5.400 12:25P Dec 04
FEEDER CATTLE  Mar 26 @GF6H 325.800 326.875 330.500 324.800 330.200 4.400 12:25P Dec 04
FEEDER CATTLE  Apr 26 @GF6J 325.175 325.975 329.500 323.750 328.950 3.775 12:25P Dec 04
FEEDER CATTLE  May 26 @GF6K 323.975 325.000 328.075 322.275 327.250 3.275 12:25P Dec 04
FEEDER CATTLE  Aug 26 @GF6Q 325.500 325.700 329.600 323.950 328.350 2.850 12:22P Dec 04
FEEDER CATTLE  Sep 26 @GF6U 323.925 323.825 328.050 323.000 327.000 3.075 12:17P Dec 04
LIVE CATTLE  Dec 25 @LE5Z 218.950 219.350 221.875 219.150 221.850 2.900 12:26P Dec 04
LIVE CATTLE  Feb 26 @LE6G 221.900 222.050 224.525 221.725 224.450 2.550 12:26P Dec 04
LIVE CATTLE  Apr 26 @LE6J 223.400 223.525 225.600 222.900 225.525 2.125 12:25P Dec 04
LIVE CATTLE  Jun 26 @LE6M 218.225 218.375 220.000 217.325 219.800 1.575 12:25P Dec 04
LIVE CATTLE  Aug 26 @LE6Q 215.100 214.925 216.875 214.175 216.450 1.350 12:19P Dec 04
LIVE CATTLE  Oct 26 @LE6V 214.075 214.575 215.750 213.200 215.200 1.125 12:26P Dec 04
LEAN HOGS  Dec 25 @HE5Z 80.550 80.800 81.125 80.800 81.125 0.575 12:25P Dec 04
LEAN HOGS  Feb 26 @HE6G 81.000 81.250 82.000 81.250 81.950 0.950 12:25P Dec 04
LEAN HOGS  Apr 26 @HE6J 84.725 85.075 85.775 85.000 85.750 1.025 12:24P Dec 04
LEAN HOGS  May 26 @HE6K 88.350 88.950 89.050 88.750 89.050 0.700 11:03A Dec 04
LEAN HOGS  Jun 26 @HE6M 96.625 96.900 97.425 96.775 97.375 0.750 12:23P Dec 04
LEAN HOGS  Jul 26 @HE6N 97.750 97.950 98.400 97.825 98.400 0.650 12:18P Dec 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  6'2
Bid:  437'2
Ask:  437'6
Today's High:  438'0
Today's Low:  431'0
Volume:  1,340
Open:  432'6
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
12:23:00PM
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