Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
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
437'6
435'6
439'0
435'4
437'6
0'0
10:25A Dec 05
CORN
Mar 26
@C6H
447'2
446'2
448'0
444'0
445'6
-1'4
10:25A Dec 05
CORN
May 26
@C6K
454'4
453'6
455'0
451'2
452'6
-1'6
10:25A Dec 05
CORN
Jul 26
@C6N
459'0
458'4
460'2
456'6
458'0
-1'0
10:24A Dec 05
CORN
Sep 26
@C6U
454'2
454'0
455'4
452'2
453'4
-0'6
10:24A Dec 05
CORN
Dec 26
@C6Z
464'6
464'2
466'4
463'4
464'4
-0'2
10:25A Dec 05
SOYBEANS
Jan 26
@S6F
1119'4
1119'2
1121'0
1108'2
1112'2
-7'2
10:25A Dec 05
SOYBEANS
Mar 26
@S6H
1128'6
1128'2
1130'0
1118'4
1122'2
-6'4
10:25A Dec 05
SOYBEANS
May 26
@S6K
1137'2
1137'2
1138'6
1127'2
1131'2
-6'0
10:25A Dec 05
SOYBEANS
Jul 26
@S6N
1144'6
1145'0
1146'0
1134'6
1138'0
-6'6
10:25A Dec 05
SOYBEANS
Aug 26
@S6Q
1137'4
1137'6
1138'0
1127'2
1130'4
-7'0
10:25A Dec 05
SOYBEANS
Sep 26
@S6U
1115'4
1115'4
1116'2
1105'6
1109'2
-6'2
10:24A Dec 05
SOYBEANS
Nov 26
@S6X
1114'6
1114'4
1115'6
1105'4
1108'6
-6'0
10:25A Dec 05
WHEAT
Dec 25
@W5Z
541'0
539'0
539'0
538'0
538'0
-3'0
9:57A Dec 05
WHEAT
Mar 26
@W6H
540'2
539'6
541'6
534'6
535'2
-5'0
10:25A Dec 05
WHEAT
May 26
@W6K
547'2
547'0
548'4
542'4
543'0
-4'2
10:24A Dec 05
KC HRW WHEAT
Dec 25
@KW5Z
521'0
518'0
529'6
518'0
529'6
8'4
1:16P Dec 04
KC HRW WHEAT
Mar 26
@KW6H
534'0
533'4
536'4
531'0
531'2
-2'6
10:25A Dec 05
KC HRW WHEAT
May 26
@KW6K
545'2
545'4
547'4
542'4
542'6
-2'4
10:25A Dec 05
FEEDER CATTLE
Jan 26
@GF6F
336.575
337.750
340.075
337.475
338.600
2.025
10:25A Dec 05
FEEDER CATTLE
Mar 26
@GF6H
329.725
330.550
333.200
330.500
331.875
2.150
10:25A Dec 05
FEEDER CATTLE
Apr 26
@GF6J
328.600
330.000
331.700
329.800
330.550
1.950
10:25A Dec 05
FEEDER CATTLE
May 26
@GF6K
327.050
327.550
329.900
327.550
328.725
1.675
10:23A Dec 05
FEEDER CATTLE
Aug 26
@GF6Q
328.375
329.475
331.000
329.075
329.850
1.475
10:23A Dec 05
FEEDER CATTLE
Sep 26
@GF6U
326.625
327.500
329.175
327.500
327.800
1.175
10:08A Dec 05
LIVE CATTLE
Dec 25
@LE5Z
221.450
222.775
224.375
221.950
224.050
2.600
10:25A Dec 05
LIVE CATTLE
Feb 26
@LE6G
224.000
224.925
226.750
224.650
225.875
1.875
10:25A Dec 05
LIVE CATTLE
Apr 26
@LE6J
225.175
225.975
227.400
225.575
226.400
1.225
10:25A Dec 05
LIVE CATTLE
Jun 26
@LE6M
219.625
220.000
221.200
219.900
220.225
0.600
10:25A Dec 05
LIVE CATTLE
Aug 26
@LE6Q
216.425
216.850
217.775
216.600
216.750
0.325
10:25A Dec 05
LIVE CATTLE
Oct 26
@LE6V
215.300
215.800
216.450
215.325
215.475
0.175
10:24A Dec 05
LEAN HOGS
Dec 25
@HE5Z
81.125
81.125
81.725
81.075
81.425
0.300
10:25A Dec 05
LEAN HOGS
Feb 26
@HE6G
81.850
81.800
83.025
81.775
82.325
0.475
10:25A Dec 05
LEAN HOGS
Apr 26
@HE6J
85.775
85.750
87.150
85.750
86.475
0.700
10:25A Dec 05
LEAN HOGS
May 26
@HE6K
89.100
89.625
90.450
89.625
90.250
1.150
10:01A Dec 05
LEAN HOGS
Jun 26
@HE6M
97.425
97.450
98.925
97.100
98.425
1.000
10:24A Dec 05
LEAN HOGS
Jul 26
@HE6N
98.500
98.625
99.925
98.625
99.500
1.000
10:25A Dec 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'6
Change:
0'0
Bid:
437'0
Ask:
437'6
Today's High:
439'0
Today's Low:
435'4
Volume:
1,242
Open:
435'6
Settle:
437'6
Prev:
437'6
Contract High:
Contract Low:
Updated:
Dec-05-2025
10:25:00AM
Delay Time:
10 Minutes
DTN 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
.