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
May 25
@C5K
439'0
440'6
440'6
440'4
440'6
1'6
9:44P May 08
CORN
Jul 25
@C5N
447'4
449'0
450'0
448'0
448'6
1'2
10:25P May 08
CORN
Sep 25
@C5U
426'4
427'4
428'6
426'6
427'2
0'6
10:24P May 08
CORN
Dec 25
@C5Z
438'6
440'0
441'0
439'6
440'0
1'2
10:24P May 08
CORN
Mar 26
@C6H
453'2
455'2
455'4
454'0
454'2
1'0
10:21P May 08
CORN
May 26
@C6K
462'6
464'0
464'4
463'2
463'4
0'6
10:17P May 08
SOYBEANS
May 25
@S5K
1036'6
1036'4
1036'4
1036'4
1036'4
-0'2
9:43P May 08
SOYBEANS
Jul 25
@S5N
1045'0
1044'4
1045'4
1041'4
1042'4
-2'4
10:23P May 08
SOYBEANS
Aug 25
@S5Q
1040'0
1039'2
1040'2
1036'4
1037'6
-2'2
10:19P May 08
SOYBEANS
Sep 25
@S5U
1020'4
1020'0
1020'2
1017'4
1018'4
-2'0
9:57P May 08
SOYBEANS
Nov 25
@S5X
1025'0
1023'6
1025'0
1021'6
1022'2
-2'6
10:21P May 08
SOYBEANS
Jan 26
@S6F
1036'6
1035'4
1036'4
1033'6
1035'0
-1'6
10:02P May 08
SOYBEANS
Mar 26
@S6H
1043'0
1041'6
1043'0
1040'2
1040'2
-2'6
10:22P May 08
WHEAT
May 25
@W5K
513'0
511'0
0'0
1:15P May 08
WHEAT
Jul 25
@W5N
529'2
531'4
532'2
529'4
530'0
0'6
10:19P May 08
WHEAT
Sep 25
@W5U
544'0
545'2
546'4
544'0
544'4
0'4
10:17P May 08
HARD RED WINTER WHEA...
May 25
@KW5K
517'4
517'6
519'4
517'6
519'4
-3'6
1:15P May 08
HARD RED WINTER WHEA...
Jul 25
@KW5N
524'6
526'4
527'4
524'4
524'6
0'0
10:19P May 08
HARD RED WINTER WHEA...
Sep 25
@KW5U
538'6
541'6
541'6
538'4
538'6
0'0
10:15P May 08
FEEDER CATTLE
May 25
@GF5K
294.450
295.425
297.700
294.000
297.300
3.025
1:04P May 08
FEEDER CATTLE
Aug 25
@GF5Q
298.600
299.050
301.575
298.025
301.200
2.650
1:04P May 08
FEEDER CATTLE
Sep 25
@GF5U
297.325
298.000
300.525
297.150
300.150
2.900
1:04P May 08
FEEDER CATTLE
Oct 25
@GF5V
295.300
295.850
298.500
295.225
298.125
3.000
1:04P May 08
FEEDER CATTLE
Nov 25
@GF5X
292.775
293.500
295.975
292.975
295.750
3.025
1:04P May 08
FEEDER CATTLE
Jan 26
@GF6F
287.850
288.000
291.050
288.000
290.625
3.000
1:04P May 08
LIVE CATTLE
Jun 25
@LE5M
212.525
212.900
214.625
211.750
214.125
1.725
1:04P May 08
LIVE CATTLE
Aug 25
@LE5Q
208.375
208.825
210.350
207.600
209.775
1.625
1:04P May 08
LIVE CATTLE
Oct 25
@LE5V
206.175
206.325
207.825
205.450
207.325
1.300
1:04P May 08
LIVE CATTLE
Dec 25
@LE5Z
205.975
206.150
207.550
205.350
207.050
1.300
1:04P May 08
LIVE CATTLE
Feb 26
@LE6G
206.125
206.400
207.675
205.700
207.250
1.425
1:04P May 08
LIVE CATTLE
Apr 26
@LE6J
206.100
206.075
207.575
205.725
207.225
1.425
1:01P May 08
LEAN HOGS
May 25
@HE5K
91.150
91.025
91.025
90.550
90.625
-0.500
1:04P May 08
LEAN HOGS
Jun 25
@HE5M
97.325
97.125
97.950
96.675
97.275
-0.150
1:04P May 08
LEAN HOGS
Jul 25
@HE5N
99.475
99.400
100.325
98.900
100.250
0.775
1:04P May 08
LEAN HOGS
Aug 25
@HE5Q
97.925
97.800
98.625
97.375
98.550
0.600
1:04P May 08
LEAN HOGS
Oct 25
@HE5V
83.825
83.675
84.250
83.325
84.000
0.250
1:04P May 08
LEAN HOGS
Dec 25
@HE5Z
77.075
77.000
77.425
76.625
77.250
0.225
1:04P May 08
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:
CBOT
Last Trade:
440'6
Change:
1'6
Bid:
439'6
Ask:
441'2
Today's High:
440'6
Today's Low:
440'4
Volume:
438
Open:
440'6
Settle:
439'0
Prev:
439'0
Contract High:
Contract Low:
Updated:
May-08-2025
9:44:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Challenging for Some Farmers in the Northern Plains
Editorial Staff
–
Posted at Monday, May 5, 2025 8:45AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.