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 441'4 441'4 442'6 429'4 429'6 -11'6 1:18P Nov 14
CORN  Mar 26 @C6H 455'4 455'2 457'0 443'2 443'2 -12'2 1:18P Nov 14
CORN  May 26 @C6K 463'0 463'0 464'6 451'4 451'6 -11'2 1:18P Nov 14
CORN  Jul 26 @C6N 468'4 468'4 470'2 457'4 457'4 -11'0 1:18P Nov 14
CORN  Sep 26 @C6U 462'4 462'4 463'0 454'2 455'0 -7'4 1:17P Nov 14
CORN  Dec 26 @C6Z 473'0 472'2 473'2 466'2 466'6 -6'2 1:17P Nov 14
SOYBEANS  Nov 25 @S5X 1132'0 1133'0 1138'6 1116'0 1119'4 -19'2 12:01P Nov 14
SOYBEANS  Jan 26 @S6F 1147'0 1145'2 1152'2 1122'4 1123'0 -24'0 1:18P Nov 14
SOYBEANS  Mar 26 @S6H 1156'6 1154'6 1161'4 1134'0 1134'6 -22'0 1:18P Nov 14
SOYBEANS  May 26 @S6K 1166'2 1164'4 1170'6 1144'0 1144'6 -21'4 1:18P Nov 14
SOYBEANS  Jul 26 @S6N 1172'6 1169'4 1177'0 1151'2 1151'6 -21'0 1:18P Nov 14
SOYBEANS  Aug 26 @S6Q 1158'0 1155'4 1161'6 1139'6 1140'2 -17'6 1:18P Nov 14
SOYBEANS  Sep 26 @S6U 1125'0 1122'6 1128'0 1112'0 1113'4 -11'4 1:18P Nov 14
WHEAT  Dec 25 @W5Z 535'6 535'6 544'4 524'4 527'0 -8'6 1:18P Nov 14
WHEAT  Mar 26 @W6H 552'2 552'2 558'6 539'4 541'2 -11'0 1:18P Nov 14
WHEAT  May 26 @W6K 563'4 562'4 569'6 550'6 551'6 -11'6 1:18P Nov 14
KC HRW WHEAT  Dec 25 @KW5Z 525'6 525'4 534'0 513'2 514'6 -11'0 1:18P Nov 14
KC HRW WHEAT  Mar 26 @KW6H 543'0 542'0 549'6 529'4 530'4 -12'4 1:18P Nov 14
KC HRW WHEAT  May 26 @KW6K 555'2 554'0 561'4 542'0 542'6 -12'4 1:18P Nov 14
FEEDER CATTLE  Nov 25 @GF5X 337.000 337.800 339.650 330.000 338.725 1.675 1:04P Nov 14
FEEDER CATTLE  Jan 26 @GF6F 318.450 315.975 321.325 310.050 320.175 2.100 1:04P Nov 14
FEEDER CATTLE  Mar 26 @GF6H 311.775 308.850 314.500 302.725 313.050 1.575 1:04P Nov 14
FEEDER CATTLE  Apr 26 @GF6J 309.350 306.250 312.275 300.350 310.625 1.725 1:04P Nov 14
FEEDER CATTLE  May 26 @GF6K 306.425 303.925 309.500 297.875 307.775 2.075 1:03P Nov 14
FEEDER CATTLE  Aug 26 @GF6Q 305.400 303.575 308.500 297.400 307.075 2.275 1:03P Nov 14
LIVE CATTLE  Dec 25 @LE5Z 219.000 218.325 220.625 215.325 218.900 0.150 1:04P Nov 14
LIVE CATTLE  Feb 26 @LE6G 218.950 217.950 221.100 215.250 219.175 0.575 1:04P Nov 14
LIVE CATTLE  Apr 26 @LE6J 218.600 217.850 221.100 214.800 219.250 0.975 1:04P Nov 14
LIVE CATTLE  Jun 26 @LE6M 211.850 210.850 214.100 208.000 212.400 0.750 1:04P Nov 14
LIVE CATTLE  Aug 26 @LE6Q 208.025 207.700 210.050 204.250 208.275 0.525 1:04P Nov 14
LIVE CATTLE  Oct 26 @LE6V 206.550 206.450 208.525 203.100 206.725 0.400 1:04P Nov 14
LEAN HOGS  Dec 25 @HE5Z 78.075 78.000 79.500 77.925 78.225 0.425 1:04P Nov 14
LEAN HOGS  Feb 26 @HE6G 78.850 78.850 80.325 78.600 79.075 0.525 1:04P Nov 14
LEAN HOGS  Apr 26 @HE6J 82.850 82.975 84.025 82.525 82.900 0.300 1:04P Nov 14
LEAN HOGS  May 26 @HE6K 86.300 86.500 87.000 86.500 87.000 0.325 1:00P Nov 14
LEAN HOGS  Jun 26 @HE6M 94.250 94.450 95.000 93.875 94.475 0.475 1:04P Nov 14
LEAN HOGS  Jul 26 @HE6N 94.800 94.575 95.600 94.450 95.125 0.575 1:04P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'6
Change:  -11'6
Bid:  429'6
Ask:  430'0
Today's High:  442'6
Today's Low:  429'4
Volume:  379,471
Open:  441'4
Settle:  430'2
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
1:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 14, 2025 11:10AM 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