0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 23 @C3H 682'4 681'6 686'0 678'2 683'4 0'4 1:19P Jan 27
CORN  May 23 @C3K 680'0 679'0 682'2 675'4 680'0 0'0 1:19P Jan 27
CORN  Jul 23 @C3N 668'0 667'0 669'0 663'4 666'0 -2'2 1:19P Jan 27
CORN  Sep 23 @C3U 607'0 606'0 606'6 602'4 603'6 -3'4 1:19P Jan 27
CORN  Dec 23 @C3Z 590'0 589'4 590'0 586'0 587'4 -2'6 1:19P Jan 27
SOYBEANS  Mar 23 @S3H 1523'4 1521'6 1527'0 1506'4 1512'2 -14'0 1:19P Jan 27
SOYBEANS  May 23 @S3K 1514'6 1513'0 1519'0 1502'0 1507'2 -10'2 1:19P Jan 27
SOYBEANS  Jul 23 @S3N 1504'4 1502'6 1509'0 1493'6 1498'4 -8'4 1:19P Jan 27
SOYBEANS  Aug 23 @S3Q 1462'2 1461'0 1467'0 1454'0 1456'6 -5'4 1:19P Jan 27
SOYBEANS  Sep 23 @S3U 1388'2 1387'6 1394'0 1382'4 1385'4 -2'4 1:19P Jan 27
SOYBEANS  Nov 23 @S3X 1352'4 1352'0 1358'2 1347'6 1352'2 -1'2 1:19P Jan 27
SOYBEANS  Jan 24 @S4F 1355'4 1355'2 1361'0 1351'0 1355'4 -0'6 1:19P Jan 27
WHEAT  Mar 23 @W3H 752'4 752'2 753'2 744'2 749'0 -2'4 1:19P Jan 27
WHEAT  May 23 @W3K 760'4 759'4 761'6 753'4 758'0 -1'6 1:19P Jan 27
WHEAT  Jul 23 @W3N 762'4 762'4 763'4 755'4 760'0 -2'4 1:19P Jan 27
HARD RED WINTER WHEA...  Mar 23 @KW3H 864'6 863'0 873'0 853'4 869'0 4'4 1:19P Jan 27
HARD RED WINTER WHEA...  May 23 @KW3K 857'4 856'6 865'4 847'2 862'2 5'0 1:19P Jan 27
HARD RED WINTER WHEA...  Jul 23 @KW3N 848'6 848'0 855'4 839'0 853'0 4'4 1:19P Jan 27
LEAN HOGS  Feb 23 @HE3G 77.025 76.975 77.075 75.825 76.150 -1.150 1:04P Jan 27
LEAN HOGS  Apr 23 @HE3J 87.000 87.350 88.325 86.200 86.575 -0.550 1:04P Jan 27
LEAN HOGS  May 23 @HE3K 94.850 94.800 96.075 94.700 94.925 0.075 1:00P Jan 27
LEAN HOGS  Jun 23 @HE3M 103.050 103.100 104.950 102.650 103.400 0.350 1:04P Jan 27
LEAN HOGS  Jul 23 @HE3N 104.175 104.600 106.175 103.950 105.050 0.700 1:04P Jan 27
LEAN HOGS  Aug 23 @HE3Q 103.700 104.150 105.725 103.675 104.675 0.875 1:04P Jan 27
FEEDER CATTLE  Mar 23 @GF3H 182.850 182.825 183.775 182.700 183.575 0.625 1:04P Jan 27
FEEDER CATTLE  Apr 23 @GF3J 187.000 187.200 187.875 186.800 187.600 0.550 1:04P Jan 27
FEEDER CATTLE  May 23 @GF3K 191.275 191.375 192.150 191.000 191.850 0.575 1:04P Jan 27
FEEDER CATTLE  Aug 23 @GF3Q 204.675 204.750 205.550 204.525 205.175 0.425 1:04P Jan 27
FEEDER CATTLE  Sep 23 @GF3U 207.600 207.550 208.100 207.250 207.800 0.150 1:04P Jan 27
FEEDER CATTLE  Oct 23 @GF3V 209.650 209.550 210.075 209.350 209.825 0.075 1:04P Jan 27
FEEDER CATTLE  Nov 23 @GF3X 211.150 211.325 211.375 210.625 211.125 - 0.150 1:03P Jan 27
FEEDER CATTLE  Jan 24 @GF4F 210.650 210.500 - 0.150 1:00P Jan 27
LIVE CATTLE  Feb 23 @LE3G 156.725 156.725 157.000 156.500 156.850 1:04P Jan 27
LIVE CATTLE  Apr 23 @LE3J 160.525 160.625 161.025 160.200 160.925 0.300 1:04P Jan 27
LIVE CATTLE  Jun 23 @LE3M 157.375 157.350 157.925 157.025 157.875 0.400 1:04P Jan 27
LIVE CATTLE  Aug 23 @LE3Q 157.550 157.550 157.925 157.275 157.850 0.200 1:04P Jan 27
LIVE CATTLE  Oct 23 @LE3V 162.025 162.000 162.350 161.750 162.300 0.125 1:04P Jan 27
LIVE CATTLE  Dec 23 @LE3Z 165.700 165.500 166.025 165.425 166.025 0.125 1:04P Jan 27
LIVE CATTLE  Feb 24 @LE4G 168.025 168.000 168.200 167.775 168.200 0.025 1:03P Jan 27
LIVE CATTLE  Apr 24 @LE4J 169.675 169.500 169.825 169.350 169.825 0.025 1:03P Jan 27
LIVE CATTLE  Jun 24 @LE4M 164.300 164.300 164.300 164.250 164.250 0.275 1:00P Jan 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  683'4
Change:  0'4
Bid:  681'0
Ask:  681'0
Today's High:  686'0
Today's Low:  678'2
Volume:  126,427
Open:  681'6
Settle:  683'0s
Prev:  682'4
Contract High: 
Contract Low: 
Updated:  Jan-27-2023
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Turns Lower on Average
Editorial Staff – 
Posted at Friday, January 27, 2023 2:14PM CST
@C3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN