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 432'0 431'4 436'0 431'0 435'4 3'2 1:19P Nov 12
CORN  Mar 26 @C6H 447'0 446'4 449'4 445'2 449'0 2'2 1:19P Nov 12
CORN  May 26 @C6K 456'0 455'6 457'4 454'0 456'4 1'2 1:19P Nov 12
CORN  Jul 26 @C6N 462'6 462'2 464'0 461'0 462'6 1'0 1:19P Nov 12
CORN  Sep 26 @C6U 458'6 458'0 459'0 457'0 457'4 0'0 1:19P Nov 12
CORN  Dec 26 @C6Z 470'0 469'4 470'0 468'4 468'4 0'0 1:19P Nov 12
SOYBEANS  Nov 25 @S5X 1113'2 1120'6 1120'6 1110'0 1120'0 7'2 1:15P Nov 12
SOYBEANS  Jan 26 @S6F 1127'2 1126'4 1134'4 1122'0 1134'0 6'4 1:19P Nov 12
SOYBEANS  Mar 26 @S6H 1138'0 1137'2 1144'6 1132'6 1144'4 6'0 1:19P Nov 12
SOYBEANS  May 26 @S6K 1149'2 1148'0 1155'2 1143'6 1155'2 5'6 1:19P Nov 12
SOYBEANS  Jul 26 @S6N 1157'0 1155'6 1162'4 1151'2 1162'0 5'2 1:19P Nov 12
SOYBEANS  Aug 26 @S6Q 1145'0 1144'0 1150'0 1139'6 1149'6 4'4 1:19P Nov 12
SOYBEANS  Sep 26 @S6U 1115'0 1113'6 1118'6 1109'4 1118'4 4'0 1:19P Nov 12
WHEAT  Dec 25 @W5Z 536'0 536'0 536'6 527'4 536'2 0'0 1:19P Nov 12
WHEAT  Mar 26 @W6H 551'6 551'6 553'0 543'4 553'0 0'6 1:19P Nov 12
WHEAT  May 26 @W6K 562'2 562'2 564'4 554'0 564'4 1'6 1:19P Nov 12
KC HRW WHEAT  Dec 25 @KW5Z 523'6 523'2 527'0 516'2 525'0 1'6 1:19P Nov 12
KC HRW WHEAT  Mar 26 @KW6H 539'2 538'6 542'4 532'2 541'0 2'4 1:19P Nov 12
KC HRW WHEAT  May 26 @KW6K 551'4 551'6 555'0 545'0 553'6 3'0 1:19P Nov 12
FEEDER CATTLE  Nov 25 @GF5X 337.675 338.375 340.275 336.600 338.750 1.350 1:04P Nov 12
FEEDER CATTLE  Jan 26 @GF6F 329.150 329.175 330.925 324.350 326.875 - 1.675 1:04P Nov 12
FEEDER CATTLE  Mar 26 @GF6H 323.325 323.125 324.750 317.950 320.375 - 2.300 1:04P Nov 12
FEEDER CATTLE  Apr 26 @GF6J 321.150 320.550 322.225 315.975 318.025 - 2.550 1:04P Nov 12
FEEDER CATTLE  May 26 @GF6K 318.400 318.150 319.225 313.000 315.000 - 2.725 1:04P Nov 12
FEEDER CATTLE  Aug 26 @GF6Q 317.875 318.450 318.725 312.500 314.200 - 3.225 1:04P Nov 12
LIVE CATTLE  Dec 25 @LE5Z 227.200 227.300 228.325 224.125 225.075 - 1.925 1:04P Nov 12
LIVE CATTLE  Feb 26 @LE6G 226.400 226.425 227.400 223.575 224.850 - 1.425 1:04P Nov 12
LIVE CATTLE  Apr 26 @LE6J 225.825 225.625 226.600 223.000 224.275 - 1.325 1:04P Nov 12
LIVE CATTLE  Jun 26 @LE6M 218.925 218.800 219.500 216.000 217.375 - 1.450 1:04P Nov 12
LIVE CATTLE  Aug 26 @LE6Q 215.000 214.125 215.550 212.000 213.325 - 1.500 1:04P Nov 12
LIVE CATTLE  Oct 26 @LE6V 213.525 213.125 214.200 210.850 211.850 - 1.500 1:04P Nov 12
LEAN HOGS  Dec 25 @HE5Z 82.350 82.000 82.275 80.500 80.525 -1.725 1:04P Nov 12
LEAN HOGS  Feb 26 @HE6G 83.225 82.850 82.925 81.350 81.375 -1.700 1:04P Nov 12
LEAN HOGS  Apr 26 @HE6J 87.050 86.725 86.800 85.375 85.500 -1.500 1:04P Nov 12
LEAN HOGS  May 26 @HE6K 90.450 89.275 89.350 88.875 88.875 -1.575 1:00P Nov 12
LEAN HOGS  Jun 26 @HE6M 98.475 98.200 98.225 96.800 96.975 -1.475 1:04P Nov 12
LEAN HOGS  Jul 26 @HE6N 98.700 98.300 98.500 97.250 97.350 -1.300 1:04P Nov 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'4
Change:  3'2
Bid:  435'2
Ask:  435'2
Today's High:  436'0
Today's Low:  431'0
Volume:  232,054
Open:  431'4
Settle:  435'2s
Prev:  432'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 7, 2025 12:34PM 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