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 432'6 433'2 434'0 433'0 433'4 0'6 4:21A Dec 02
CORN  Mar 26 @C6H 445'0 445'0 446'6 444'4 445'0 0'0 4:49A Dec 02
CORN  May 26 @C6K 453'2 453'0 454'4 453'0 453'2 0'0 4:45A Dec 02
CORN  Jul 26 @C6N 459'0 459'0 460'0 458'6 458'6 -0'2 4:30A Dec 02
CORN  Sep 26 @C6U 455'4 455'6 456'4 455'2 455'2 -0'2 4:37A Dec 02
CORN  Dec 26 @C6Z 467'0 467'0 468'0 466'6 467'0 0'0 4:45A Dec 02
SOYBEANS  Jan 26 @S6F 1128'0 1126'4 1135'6 1126'0 1132'2 4'2 4:49A Dec 02
SOYBEANS  Mar 26 @S6H 1138'0 1136'0 1145'2 1136'0 1142'0 4'0 4:42A Dec 02
SOYBEANS  May 26 @S6K 1147'4 1146'2 1154'2 1145'6 1150'4 3'0 4:39A Dec 02
SOYBEANS  Jul 26 @S6N 1155'4 1154'4 1162'0 1154'2 1158'6 3'2 4:45A Dec 02
SOYBEANS  Aug 26 @S6Q 1148'2 1148'6 1154'0 1148'2 1150'4 2'2 4:37A Dec 02
SOYBEANS  Sep 26 @S6U 1125'0 1125'0 1129'0 1124'0 1127'4 2'4 4:45A Dec 02
SOYBEANS  Nov 26 @S6X 1125'0 1124'0 1130'0 1124'0 1127'4 2'4 4:43A Dec 02
WHEAT  Dec 25 @W5Z 530'2 529'2 0'0 1:15P Dec 01
WHEAT  Mar 26 @W6H 535'0 535'0 535'4 531'2 531'6 -3'2 4:49A Dec 02
WHEAT  May 26 @W6K 543'0 542'6 543'4 539'6 540'0 -3'0 4:49A Dec 02
KC HRW WHEAT  Dec 25 @KW5Z 517'6 524'0 524'0 511'2 511'2 -0'6 1:15P Dec 01
KC HRW WHEAT  Mar 26 @KW6H 526'6 526'6 527'4 522'2 522'6 -4'0 4:49A Dec 02
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 538'2 534'0 534'0 -4'0 4:31A Dec 02
FEEDER CATTLE  Jan 26 @GF6F 323.975 323.975 325.500 319.525 321.050 - 2.900 1:04P Dec 01
FEEDER CATTLE  Mar 26 @GF6H 317.850 318.125 319.050 313.725 315.500 - 2.325 1:04P Dec 01
FEEDER CATTLE  Apr 26 @GF6J 316.625 316.875 317.625 312.675 314.800 - 1.775 1:04P Dec 01
FEEDER CATTLE  May 26 @GF6K 314.575 315.150 315.500 311.000 313.400 - 1.125 1:03P Dec 01
FEEDER CATTLE  Aug 26 @GF6Q 315.650 316.000 316.075 311.900 314.850 - 0.850 1:04P Dec 01
FEEDER CATTLE  Sep 26 @GF6U 312.500 314.000 314.000 309.950 313.075 0.450 1:04P Dec 01
LIVE CATTLE  Dec 25 @LE5Z 215.575 216.250 217.150 213.150 214.325 - 1.375 1:04P Dec 01
LIVE CATTLE  Feb 26 @LE6G 217.850 218.375 219.200 214.575 215.950 - 1.925 1:04P Dec 01
LIVE CATTLE  Apr 26 @LE6J 219.550 220.225 220.450 216.275 217.475 - 2.000 1:04P Dec 01
LIVE CATTLE  Jun 26 @LE6M 214.400 215.125 215.125 211.625 212.550 - 1.825 1:04P Dec 01
LIVE CATTLE  Aug 26 @LE6Q 211.275 211.375 211.775 208.875 209.700 - 1.575 1:04P Dec 01
LIVE CATTLE  Oct 26 @LE6V 209.975 210.000 210.250 207.825 208.625 - 1.325 1:04P Dec 01
LEAN HOGS  Dec 25 @HE5Z 80.600 80.775 81.475 80.200 80.200 -0.375 1:04P Dec 01
LEAN HOGS  Feb 26 @HE6G 81.000 81.500 82.125 80.225 80.325 -0.700 1:04P Dec 01
LEAN HOGS  Apr 26 @HE6J 84.900 85.375 85.975 84.200 84.300 -0.625 1:04P Dec 01
LEAN HOGS  May 26 @HE6K 88.175 87.900 89.150 87.800 87.800 -0.375 1:00P Dec 01
LEAN HOGS  Jun 26 @HE6M 96.750 97.050 97.750 96.200 96.325 -0.475 1:04P Dec 01
LEAN HOGS  Jul 26 @HE6N 97.825 98.175 98.825 97.350 97.400 -0.400 1:04P Dec 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'4
Change:  0'6
Bid:  433'0
Ask:  433'4
Today's High:  434'0
Today's Low:  433'0
Volume:  3,265
Open:  433'2
Settle:  432'6
Prev:  432'6
Contract High: 
Contract Low: 
Updated:  Dec-02-2025
4:21:00AM
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