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 423'4 423'0 424'6 423'0 423'4 0'0 5:03A Nov 26
CORN  Mar 26 @C6H 438'2 437'6 439'2 437'4 438'2 0'0 5:12A Nov 26
CORN  May 26 @C6K 446'6 446'2 447'2 445'6 446'2 -0'4 5:10A Nov 26
CORN  Jul 26 @C6N 452'6 452'0 453'2 451'4 452'0 -0'6 5:03A Nov 26
CORN  Sep 26 @C6U 449'2 448'2 449'2 448'0 448'2 -1'0 5:10A Nov 26
CORN  Dec 26 @C6Z 461'6 461'0 462'0 460'4 460'6 -1'0 5:03A Nov 26
SOYBEANS  Jan 26 @S6F 1124'6 1125'4 1128'6 1123'0 1123'4 -1'2 5:11A Nov 26
SOYBEANS  Mar 26 @S6H 1134'6 1134'6 1137'6 1132'0 1132'4 -2'2 5:09A Nov 26
SOYBEANS  May 26 @S6K 1145'0 1145'0 1147'6 1142'0 1142'4 -2'4 5:11A Nov 26
SOYBEANS  Jul 26 @S6N 1153'2 1153'2 1155'6 1150'0 1150'4 -2'6 5:11A Nov 26
SOYBEANS  Aug 26 @S6Q 1144'0 1143'6 1146'0 1141'6 1142'0 -2'0 4:44A Nov 26
SOYBEANS  Sep 26 @S6U 1119'4 1119'6 1120'4 1116'0 1116'6 -2'6 5:05A Nov 26
SOYBEANS  Nov 26 @S6X 1119'2 1118'6 1119'6 1115'2 1116'0 -3'2 5:09A Nov 26
WHEAT  Dec 25 @W5Z 527'2 526'6 526'6 523'6 526'4 -0'6 5:08A Nov 26
WHEAT  Mar 26 @W6H 539'2 538'4 538'4 535'6 538'4 -0'6 5:08A Nov 26
WHEAT  May 26 @W6K 547'4 546'2 546'6 544'6 546'6 -0'6 5:08A Nov 26
KC HRW WHEAT  Dec 25 @KW5Z 513'2 513'2 514'6 512'0 513'2 0'0 3:26A Nov 26
KC HRW WHEAT  Mar 26 @KW6H 528'2 527'4 528'2 525'4 528'2 0'0 5:08A Nov 26
KC HRW WHEAT  May 26 @KW6K 539'4 538'2 539'2 536'4 539'2 -0'2 5:04A Nov 26
FEEDER CATTLE  Jan 26 @GF6F 304.975 302.025 309.475 299.525 306.375 2.100 1:04P Nov 25
FEEDER CATTLE  Mar 26 @GF6H 297.800 294.775 303.200 293.300 300.150 3.075 1:04P Nov 25
FEEDER CATTLE  Apr 26 @GF6J 296.100 292.400 301.900 292.400 298.700 3.300 1:04P Nov 25
FEEDER CATTLE  May 26 @GF6K 294.075 291.375 299.975 291.000 296.550 3.325 1:03P Nov 25
FEEDER CATTLE  Aug 26 @GF6Q 294.175 291.175 300.600 290.925 297.050 3.900 1:03P Nov 25
FEEDER CATTLE  Sep 26 @GF6U 291.850 289.275 297.725 289.275 295.100 4.100 1:04P Nov 25
LIVE CATTLE  Dec 25 @LE5Z 207.200 205.600 208.950 204.550 206.550 - 0.200 1:04P Nov 25
LIVE CATTLE  Feb 26 @LE6G 207.525 205.775 208.800 204.325 206.750 - 0.200 1:04P Nov 25
LIVE CATTLE  Apr 26 @LE6J 207.900 206.500 209.875 205.525 207.950 0.675 1:04P Nov 25
LIVE CATTLE  Jun 26 @LE6M 201.725 201.300 204.850 200.325 202.800 1.650 1:04P Nov 25
LIVE CATTLE  Aug 26 @LE6Q 198.375 198.375 202.150 197.525 200.125 2.375 1:04P Nov 25
LIVE CATTLE  Oct 26 @LE6V 197.375 197.325 201.450 196.750 199.575 2.750 1:04P Nov 25
LEAN HOGS  Dec 25 @HE5Z 78.200 78.275 78.925 78.175 78.500 0.250 1:04P Nov 25
LEAN HOGS  Feb 26 @HE6G 79.175 79.250 79.900 78.725 79.075 -0.175 1:04P Nov 25
LEAN HOGS  Apr 26 @HE6J 82.525 82.650 83.500 82.625 83.050 0.425 1:04P Nov 25
LEAN HOGS  May 26 @HE6K 85.750 86.575 86.575 86.500 86.500 0.775 1:00P Nov 25
LEAN HOGS  Jun 26 @HE6M 93.950 94.000 95.250 94.000 95.100 1.025 1:04P Nov 25
LEAN HOGS  Jul 26 @HE6N 94.975 95.200 96.275 95.100 96.175 1.025 1:04P Nov 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  423'4
Change:  0'0
Bid:  423'4
Ask:  423'6
Today's High:  424'6
Today's Low:  423'0
Volume:  227,795
Open:  423'0
Settle:  423'4
Prev:  423'4
Contract High: 
Contract Low: 
Updated:  Nov-26-2025
5:03:00AM
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