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 438'0 438'0 438'0 435'0 435'0 -3'0 8:34A Dec 03
CORN  Mar 26 @C6H 450'0 449'2 450'0 445'4 445'4 -4'4 8:38A Dec 03
CORN  May 26 @C6K 457'4 457'0 457'6 453'6 453'6 -3'6 8:38A Dec 03
CORN  Jul 26 @C6N 462'4 462'0 463'0 459'0 459'2 -3'2 8:38A Dec 03
CORN  Sep 26 @C6U 458'4 458'4 458'6 455'4 455'6 -2'6 8:37A Dec 03
CORN  Dec 26 @C6Z 469'2 469'0 469'6 466'4 466'4 -2'6 8:38A Dec 03
SOYBEANS  Jan 26 @S6F 1124'6 1125'2 1130'6 1121'4 1122'0 -2'6 8:38A Dec 03
SOYBEANS  Mar 26 @S6H 1135'0 1135'0 1140'0 1131'2 1132'0 -3'0 8:38A Dec 03
SOYBEANS  May 26 @S6K 1144'6 1144'6 1149'2 1141'0 1141'6 -3'0 8:38A Dec 03
SOYBEANS  Jul 26 @S6N 1153'2 1152'6 1157'0 1149'2 1150'0 -3'2 8:38A Dec 03
SOYBEANS  Aug 26 @S6Q 1146'0 1146'2 1149'0 1142'0 1142'6 -3'2 8:38A Dec 03
SOYBEANS  Sep 26 @S6U 1123'4 1123'0 1124'6 1119'0 1119'4 -4'0 8:36A Dec 03
SOYBEANS  Nov 26 @S6X 1123'0 1121'6 1124'6 1119'0 1120'0 -3'0 8:38A Dec 03
WHEAT  Dec 25 @W5Z 537'6 542'2 542'2 536'4 538'2 0'4 7:17A Dec 03
WHEAT  Mar 26 @W6H 541'0 541'0 542'4 537'4 539'0 -2'0 8:38A Dec 03
WHEAT  May 26 @W6K 548'0 547'4 549'2 544'6 545'6 -2'2 8:38A Dec 03
KC HRW WHEAT  Dec 25 @KW5Z 517'0 512'4 523'2 512'2 523'2 6'4 1:15P Dec 02
KC HRW WHEAT  Mar 26 @KW6H 533'0 532'4 534'6 529'6 530'0 -3'0 8:38A Dec 03
KC HRW WHEAT  May 26 @KW6K 544'2 543'0 545'6 540'4 541'0 -3'2 8:37A Dec 03
FEEDER CATTLE  Jan 26 @GF6F 329.875 329.875 331.125 327.725 328.450 - 1.425 8:38A Dec 03
FEEDER CATTLE  Mar 26 @GF6H 323.925 323.800 325.000 321.675 322.750 - 1.175 8:38A Dec 03
FEEDER CATTLE  Apr 26 @GF6J 323.300 323.100 324.250 321.300 322.575 - 0.725 8:37A Dec 03
FEEDER CATTLE  May 26 @GF6K 321.975 322.000 322.950 320.100 321.725 - 0.250 8:37A Dec 03
FEEDER CATTLE  Aug 26 @GF6Q 323.325 324.000 324.375 321.600 322.450 - 0.875 8:37A Dec 03
FEEDER CATTLE  Sep 26 @GF6U 321.600 322.750 322.750 320.350 320.350 - 1.250 8:33A Dec 03
LIVE CATTLE  Dec 25 @LE5Z 218.475 217.575 218.400 217.500 218.000 - 0.475 8:38A Dec 03
LIVE CATTLE  Feb 26 @LE6G 220.800 219.925 220.775 219.625 220.100 - 0.700 8:38A Dec 03
LIVE CATTLE  Apr 26 @LE6J 222.425 221.725 222.525 221.200 221.650 - 0.775 8:38A Dec 03
LIVE CATTLE  Jun 26 @LE6M 217.250 216.475 217.450 215.975 216.425 - 0.825 8:38A Dec 03
LIVE CATTLE  Aug 26 @LE6Q 214.300 214.050 214.525 213.050 213.625 - 0.675 8:38A Dec 03
LIVE CATTLE  Oct 26 @LE6V 213.325 212.900 213.325 212.100 212.825 - 0.500 8:37A Dec 03
LEAN HOGS  Dec 25 @HE5Z 80.500 80.650 80.775 80.425 80.600 0.100 8:37A Dec 03
LEAN HOGS  Feb 26 @HE6G 80.175 80.375 80.625 80.175 80.475 0.300 8:38A Dec 03
LEAN HOGS  Apr 26 @HE6J 83.825 83.900 84.150 83.775 83.975 0.150 8:38A Dec 03
LEAN HOGS  May 26 @HE6K 87.800 88.075 88.200 87.600 87.725 -0.325 1:00P Dec 02
LEAN HOGS  Jun 26 @HE6M 95.950 96.025 96.200 95.725 95.950 8:37A Dec 03
LEAN HOGS  Jul 26 @HE6N 97.150 97.300 97.350 97.000 97.100 -0.050 8:38A Dec 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'0
Change:  -3'0
Bid:  433'4
Ask:  434'2
Today's High:  438'0
Today's Low:  435'0
Volume:  2,267
Open:  438'0
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Dec-03-2025
8:34:00AM
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