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 431'4 432'6 432'6 431'6 431'6 0'2 8:00P Dec 03
CORN  Mar 26 @C6H 443'4 443'0 443'6 442'2 442'6 -0'6 9:04P Dec 03
CORN  May 26 @C6K 450'6 450'4 450'6 449'4 449'6 -1'0 9:04P Dec 03
CORN  Jul 26 @C6N 456'0 456'0 456'2 454'6 455'0 -1'0 8:52P Dec 03
CORN  Sep 26 @C6U 452'6 452'6 453'0 451'6 452'0 -0'6 8:51P Dec 03
CORN  Dec 26 @C6Z 463'4 463'2 463'4 462'4 462'4 -1'0 9:03P Dec 03
SOYBEANS  Jan 26 @S6F 1115'6 1117'0 1119'4 1116'0 1116'2 0'4 9:05P Dec 03
SOYBEANS  Mar 26 @S6H 1125'4 1126'6 1129'0 1126'0 1126'2 0'6 9:04P Dec 03
SOYBEANS  May 26 @S6K 1134'6 1135'4 1138'0 1135'0 1135'0 0'2 9:05P Dec 03
SOYBEANS  Jul 26 @S6N 1142'6 1143'6 1146'0 1143'2 1143'2 0'4 9:03P Dec 03
SOYBEANS  Aug 26 @S6Q 1135'2 1138'0 1138'2 1136'2 1136'2 1'0 9:02P Dec 03
SOYBEANS  Sep 26 @S6U 1113'2 1115'4 1116'2 1114'2 1114'2 1'0 9:02P Dec 03
SOYBEANS  Nov 26 @S6X 1114'0 1113'6 1116'6 1113'6 1114'0 0'0 8:46P Dec 03
WHEAT  Dec 25 @W5Z 537'6 537'4 0'0 1:15P Dec 03
WHEAT  Mar 26 @W6H 538'2 538'6 539'0 537'2 537'6 -0'4 9:05P Dec 03
WHEAT  May 26 @W6K 545'2 545'2 546'0 544'4 545'0 -0'2 9:02P Dec 03
KC HRW WHEAT  Dec 25 @KW5Z 523'4 520'0 520'0 520'0 520'0 -2'4 1:15P Dec 03
KC HRW WHEAT  Mar 26 @KW6H 529'4 530'0 530'0 528'0 528'6 -0'6 9:05P Dec 03
KC HRW WHEAT  May 26 @KW6K 540'6 541'4 541'4 539'4 540'2 -0'4 8:37P Dec 03
FEEDER CATTLE  Jan 26 @GF6F 329.875 329.875 334.950 327.725 331.725 1.975 1:04P Dec 03
FEEDER CATTLE  Mar 26 @GF6H 323.925 323.800 328.775 321.675 325.675 1.875 1:04P Dec 03
FEEDER CATTLE  Apr 26 @GF6J 323.300 323.100 328.000 321.300 325.225 1.875 1:04P Dec 03
FEEDER CATTLE  May 26 @GF6K 321.975 322.000 326.625 320.100 324.075 2.000 1:04P Dec 03
FEEDER CATTLE  Aug 26 @GF6Q 323.325 324.000 328.150 321.600 325.550 2.175 1:04P Dec 03
FEEDER CATTLE  Sep 26 @GF6U 321.600 322.750 325.500 320.350 324.025 2.325 1:04P Dec 03
LIVE CATTLE  Dec 25 @LE5Z 218.475 217.575 220.400 217.500 218.975 0.475 1:04P Dec 03
LIVE CATTLE  Feb 26 @LE6G 220.800 219.925 223.125 219.625 221.950 1.100 1:04P Dec 03
LIVE CATTLE  Apr 26 @LE6J 222.425 221.725 224.650 221.200 223.400 0.975 1:04P Dec 03
LIVE CATTLE  Jun 26 @LE6M 217.250 216.475 219.500 215.975 218.300 0.975 1:04P Dec 03
LIVE CATTLE  Aug 26 @LE6Q 214.300 214.050 216.450 213.050 215.125 0.800 1:04P Dec 03
LIVE CATTLE  Oct 26 @LE6V 213.325 212.900 215.425 212.100 214.150 0.750 1:04P Dec 03
LEAN HOGS  Dec 25 @HE5Z 80.500 80.650 81.025 80.225 80.400 0.050 1:04P Dec 03
LEAN HOGS  Feb 26 @HE6G 80.175 80.375 81.450 80.175 80.875 0.825 1:04P Dec 03
LEAN HOGS  Apr 26 @HE6J 83.825 83.900 85.025 83.675 84.525 0.900 1:04P Dec 03
LEAN HOGS  May 26 @HE6K 87.475 87.575 88.375 87.550 88.375 0.875 1:00P Dec 03
LEAN HOGS  Jun 26 @HE6M 95.950 96.025 96.900 95.675 96.450 0.675 1:04P Dec 03
LEAN HOGS  Jul 26 @HE6N 97.150 97.300 97.975 96.825 97.600 0.600 1:04P Dec 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  431'6
Change:  0'2
Bid:  431'4
Ask:  432'0
Today's High:  432'6
Today's Low:  431'6
Volume:  1,340
Open:  432'6
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-03-2025
8:00:00PM
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