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 437'6 435'6 439'0 435'4 437'6 0'0 10:25A Dec 05
CORN  Mar 26 @C6H 447'2 446'2 448'0 444'0 445'6 -1'4 10:25A Dec 05
CORN  May 26 @C6K 454'4 453'6 455'0 451'2 452'6 -1'6 10:25A Dec 05
CORN  Jul 26 @C6N 459'0 458'4 460'2 456'6 458'0 -1'0 10:24A Dec 05
CORN  Sep 26 @C6U 454'2 454'0 455'4 452'2 453'4 -0'6 10:24A Dec 05
CORN  Dec 26 @C6Z 464'6 464'2 466'4 463'4 464'4 -0'2 10:25A Dec 05
SOYBEANS  Jan 26 @S6F 1119'4 1119'2 1121'0 1108'2 1112'2 -7'2 10:25A Dec 05
SOYBEANS  Mar 26 @S6H 1128'6 1128'2 1130'0 1118'4 1122'2 -6'4 10:25A Dec 05
SOYBEANS  May 26 @S6K 1137'2 1137'2 1138'6 1127'2 1131'2 -6'0 10:25A Dec 05
SOYBEANS  Jul 26 @S6N 1144'6 1145'0 1146'0 1134'6 1138'0 -6'6 10:25A Dec 05
SOYBEANS  Aug 26 @S6Q 1137'4 1137'6 1138'0 1127'2 1130'4 -7'0 10:25A Dec 05
SOYBEANS  Sep 26 @S6U 1115'4 1115'4 1116'2 1105'6 1109'2 -6'2 10:24A Dec 05
SOYBEANS  Nov 26 @S6X 1114'6 1114'4 1115'6 1105'4 1108'6 -6'0 10:25A Dec 05
WHEAT  Dec 25 @W5Z 541'0 539'0 539'0 538'0 538'0 -3'0 9:57A Dec 05
WHEAT  Mar 26 @W6H 540'2 539'6 541'6 534'6 535'2 -5'0 10:25A Dec 05
WHEAT  May 26 @W6K 547'2 547'0 548'4 542'4 543'0 -4'2 10:24A 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 534'0 533'4 536'4 531'0 531'2 -2'6 10:25A Dec 05
KC HRW WHEAT  May 26 @KW6K 545'2 545'4 547'4 542'4 542'6 -2'4 10:25A Dec 05
FEEDER CATTLE  Jan 26 @GF6F 336.575 337.750 340.075 337.475 338.600 2.025 10:25A Dec 05
FEEDER CATTLE  Mar 26 @GF6H 329.725 330.550 333.200 330.500 331.875 2.150 10:25A Dec 05
FEEDER CATTLE  Apr 26 @GF6J 328.600 330.000 331.700 329.800 330.550 1.950 10:25A Dec 05
FEEDER CATTLE  May 26 @GF6K 327.050 327.550 329.900 327.550 328.725 1.675 10:23A Dec 05
FEEDER CATTLE  Aug 26 @GF6Q 328.375 329.475 331.000 329.075 329.850 1.475 10:23A Dec 05
FEEDER CATTLE  Sep 26 @GF6U 326.625 327.500 329.175 327.500 327.800 1.175 10:08A Dec 05
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 224.375 221.950 224.050 2.600 10:25A Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 226.750 224.650 225.875 1.875 10:25A Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.400 225.575 226.400 1.225 10:25A Dec 05
LIVE CATTLE  Jun 26 @LE6M 219.625 220.000 221.200 219.900 220.225 0.600 10:25A Dec 05
LIVE CATTLE  Aug 26 @LE6Q 216.425 216.850 217.775 216.600 216.750 0.325 10:25A Dec 05
LIVE CATTLE  Oct 26 @LE6V 215.300 215.800 216.450 215.325 215.475 0.175 10:24A Dec 05
LEAN HOGS  Dec 25 @HE5Z 81.125 81.125 81.725 81.075 81.425 0.300 10:25A Dec 05
LEAN HOGS  Feb 26 @HE6G 81.850 81.800 83.025 81.775 82.325 0.475 10:25A Dec 05
LEAN HOGS  Apr 26 @HE6J 85.775 85.750 87.150 85.750 86.475 0.700 10:25A Dec 05
LEAN HOGS  May 26 @HE6K 89.100 89.625 90.450 89.625 90.250 1.150 10:01A Dec 05
LEAN HOGS  Jun 26 @HE6M 97.425 97.450 98.925 97.100 98.425 1.000 10:24A Dec 05
LEAN HOGS  Jul 26 @HE6N 98.500 98.625 99.925 98.625 99.500 1.000 10:25A Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  0'0
Bid:  437'0
Ask:  437'6
Today's High:  439'0
Today's Low:  435'4
Volume:  1,242
Open:  435'6
Settle:  437'6
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
10:25:00AM
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