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
437'2
-0'4
1:17P Dec 04
CORN
Mar 26
@C6H
447'2
446'2
447'2
446'0
446'2
-1'0
3:53A Dec 05
CORN
May 26
@C6K
454'4
453'6
454'2
453'2
453'4
-1'0
3:52A Dec 05
CORN
Jul 26
@C6N
459'0
458'4
459'0
458'0
458'4
-0'4
3:55A Dec 05
CORN
Sep 26
@C6U
454'2
454'0
454'2
453'2
453'4
-0'6
3:52A Dec 05
CORN
Dec 26
@C6Z
464'6
464'2
464'6
463'4
464'4
-0'2
2:59A Dec 05
SOYBEANS
Jan 26
@S6F
1119'4
1119'2
1121'0
1116'2
1116'4
-3'0
3:54A Dec 05
SOYBEANS
Mar 26
@S6H
1128'6
1128'2
1130'0
1125'6
1126'0
-2'6
3:54A Dec 05
SOYBEANS
May 26
@S6K
1137'2
1137'2
1138'6
1134'4
1135'0
-2'2
3:54A Dec 05
SOYBEANS
Jul 26
@S6N
1144'6
1145'0
1146'0
1142'0
1142'6
-2'0
3:42A Dec 05
SOYBEANS
Aug 26
@S6Q
1137'4
1137'6
1137'6
1134'6
1135'4
-2'0
3:42A Dec 05
SOYBEANS
Sep 26
@S6U
1115'4
1115'4
1116'0
1113'6
1114'0
-1'4
3:43A Dec 05
SOYBEANS
Nov 26
@S6X
1114'6
1114'4
1115'0
1112'6
1113'0
-1'6
3:54A Dec 05
WHEAT
Dec 25
@W5Z
541'0
541'0
0'0
1:16P Dec 04
WHEAT
Mar 26
@W6H
540'2
539'6
541'2
537'2
537'6
-2'4
3:55A Dec 05
WHEAT
May 26
@W6K
547'2
547'0
548'2
544'4
545'0
-2'2
3:55A 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
535'4
532'2
532'4
-1'4
3:55A Dec 05
KC HRW WHEAT
May 26
@KW6K
545'2
545'4
546'6
544'0
544'0
-1'2
3:55A Dec 05
FEEDER CATTLE
Jan 26
@GF6F
331.850
332.850
337.775
331.300
336.800
4.725
1:04P Dec 04
FEEDER CATTLE
Mar 26
@GF6H
325.800
326.875
330.650
324.800
330.025
3.925
1:04P Dec 04
FEEDER CATTLE
Apr 26
@GF6J
325.175
325.975
329.500
323.750
328.775
3.425
1:04P Dec 04
FEEDER CATTLE
May 26
@GF6K
323.975
325.000
328.075
322.275
327.350
3.075
1:04P Dec 04
FEEDER CATTLE
Aug 26
@GF6Q
325.500
325.700
329.600
323.950
328.800
2.875
1:04P Dec 04
FEEDER CATTLE
Sep 26
@GF6U
323.925
323.825
328.050
323.000
326.925
2.700
1:04P Dec 04
LIVE CATTLE
Dec 25
@LE5Z
218.950
219.350
222.125
219.150
221.400
2.500
1:04P Dec 04
LIVE CATTLE
Feb 26
@LE6G
221.900
222.050
224.700
221.725
224.025
2.100
1:04P Dec 04
LIVE CATTLE
Apr 26
@LE6J
223.400
223.525
225.775
222.900
225.200
1.775
1:04P Dec 04
LIVE CATTLE
Jun 26
@LE6M
218.225
218.375
220.000
217.325
219.600
1.400
1:04P Dec 04
LIVE CATTLE
Aug 26
@LE6Q
215.100
214.925
216.875
214.175
216.475
1.325
1:04P Dec 04
LIVE CATTLE
Oct 26
@LE6V
214.075
214.575
215.750
213.200
215.350
1.225
1:04P Dec 04
LEAN HOGS
Dec 25
@HE5Z
80.550
80.800
81.200
80.800
81.150
0.575
1:04P Dec 04
LEAN HOGS
Feb 26
@HE6G
81.000
81.250
82.050
81.250
81.850
0.850
1:04P Dec 04
LEAN HOGS
Apr 26
@HE6J
84.725
85.075
85.875
85.000
85.825
1.050
1:04P Dec 04
LEAN HOGS
May 26
@HE6K
88.350
88.950
89.050
88.750
89.050
0.750
1:00P Dec 04
LEAN HOGS
Jun 26
@HE6M
96.625
96.900
97.525
96.775
97.500
0.800
1:04P Dec 04
LEAN HOGS
Jul 26
@HE6N
97.750
97.950
98.575
97.825
98.500
0.750
1:04P Dec 04
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'2
Change:
-0'4
Bid:
436'2
Ask:
437'2
Today's High:
Today's Low:
Volume:
1,242
Open:
Settle:
437'6
Prev:
437'6
Contract High:
Contract Low:
Updated:
Dec-04-2025
1:17:00PM
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
.