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 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
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