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  May 25 @C5K 472'0 472'2 478'4 472'2 476'6 5'2 1:19P Apr 24
CORN  Jul 25 @C5N 479'2 479'4 485'2 479'0 483'2 4'6 1:19P Apr 24
CORN  Sep 25 @C5U 445'4 445'0 446'6 443'4 445'4 1'0 1:19P Apr 24
CORN  Dec 25 @C5Z 454'4 454'4 456'6 453'4 455'6 2'0 1:19P Apr 24
CORN  Mar 26 @C6H 468'4 468'4 471'0 467'6 470'2 2'4 1:19P Apr 24
CORN  May 26 @C6K 477'2 476'2 479'6 476'2 479'2 2'6 1:19P Apr 24
SOYBEANS  May 25 @S5K 1040'2 1042'0 1055'0 1039'0 1054'4 12'6 1:19P Apr 24
SOYBEANS  Jul 25 @S5N 1050'2 1049'6 1063'4 1048'0 1063'0 11'6 1:19P Apr 24
SOYBEANS  Aug 25 @S5Q 1043'2 1042'4 1055'4 1041'0 1055'2 11'0 1:19P Apr 24
SOYBEANS  Sep 25 @S5U 1023'0 1022'0 1033'0 1019'6 1033'0 9'0 1:19P Apr 24
SOYBEANS  Nov 25 @S5X 1027'4 1026'2 1037'0 1024'0 1037'0 8'0 1:19P Apr 24
SOYBEANS  Jan 26 @S6F 1039'4 1038'4 1049'0 1036'2 1048'6 8'0 1:19P Apr 24
SOYBEANS  Mar 26 @S6H 1043'2 1043'0 1052'4 1040'6 1052'0 7'6 1:19P Apr 24
WHEAT  May 25 @W5K 528'2 528'6 530'4 524'2 529'2 1'0 1:19P Apr 24
WHEAT  Jul 25 @W5N 543'4 545'0 545'4 539'2 544'2 1'0 1:19P Apr 24
WHEAT  Sep 25 @W5U 558'2 559'0 559'4 553'4 558'6 0'6 1:19P Apr 24
HARD RED WINTER WHEA...  May 25 @KW5K 537'6 542'6 542'6 531'0 538'0 0'0 1:19P Apr 24
HARD RED WINTER WHEA...  Jul 25 @KW5N 550'2 552'0 552'6 543'0 551'2 0'4 1:19P Apr 24
HARD RED WINTER WHEA...  Sep 25 @KW5U 565'0 567'0 567'6 558'0 566'2 0'6 1:19P Apr 24
FEEDER CATTLE  May 25 @GF5K 288.350 288.200 289.500 287.925 289.400 0.725 1:04P Apr 24
FEEDER CATTLE  Aug 25 @GF5Q 292.175 292.375 292.925 290.950 292.875 0.525 1:04P Apr 24
FEEDER CATTLE  Sep 25 @GF5U 291.200 291.125 291.925 290.075 291.775 0.575 1:04P Apr 24
FEEDER CATTLE  Oct 25 @GF5V 289.325 289.300 290.000 288.200 290.000 0.550 1:04P Apr 24
FEEDER CATTLE  Nov 25 @GF5X 286.775 286.650 287.525 285.725 287.525 0.650 1:04P Apr 24
FEEDER CATTLE  Jan 26 @GF6F 281.925 282.000 282.725 281.250 282.550 0.675 1:04P Apr 24
LIVE CATTLE  Apr 25 @LE5J 212.700 212.700 213.775 212.350 213.625 0.800 1:04P Apr 24
LIVE CATTLE  Jun 25 @LE5M 208.100 207.950 208.450 207.000 208.075 - 0.100 1:04P Apr 24
LIVE CATTLE  Aug 25 @LE5Q 203.875 203.650 204.425 203.050 204.075 0.225 1:04P Apr 24
LIVE CATTLE  Oct 25 @LE5V 201.700 201.425 202.200 201.000 202.025 0.375 1:04P Apr 24
LIVE CATTLE  Dec 25 @LE5Z 201.750 201.475 202.175 201.025 202.025 0.350 1:04P Apr 24
LIVE CATTLE  Feb 26 @LE6G 202.125 201.900 202.625 201.400 202.550 0.425 1:04P Apr 24
LEAN HOGS  May 25 @HE5K 91.875 91.575 92.025 90.325 92.025 0.075 1:04P Apr 24
LEAN HOGS  Jun 25 @HE5M 100.150 99.050 100.000 98.600 100.000 - 0.225 1:04P Apr 24
LEAN HOGS  Jul 25 @HE5N 100.300 99.250 100.125 98.875 100.025 - 0.250 1:04P Apr 24
LEAN HOGS  Aug 25 @HE5Q 98.475 97.675 98.350 97.100 98.275 -0.175 1:04P Apr 24
LEAN HOGS  Oct 25 @HE5V 82.400 82.000 82.475 81.050 82.225 -0.100 1:04P Apr 24
LEAN HOGS  Dec 25 @HE5Z 75.175 74.500 75.225 73.500 74.825 -0.250 1:04P Apr 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  476'6
Change:  5'2
Bid:  477'0
Ask:  477'0
Today's High:  478'4
Today's Low:  472'2
Volume:  115,485
Open:  472'2
Settle:  477'2s
Prev:  472'0
Contract High: 
Contract Low: 
Updated:  Apr-24-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Cache River Flooding Washes Away Planted Crops, Stalls Further Planting
Editorial Staff – 
Posted at Monday, April 21, 2025 6:55AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN