0
0
0

                          

GREEN HILL MFA -  CLICK - MFA CONNECT

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 441'4 441'4 442'6 429'4 430'2 -11'2 1:19P Nov 14
CORN  Mar 26 @C6H 455'4 455'2 457'0 443'2 444'0 -11'4 1:19P Nov 14
CORN  May 26 @C6K 463'0 463'0 464'6 451'4 452'2 -10'6 1:19P Nov 14
CORN  Jul 26 @C6N 468'4 468'4 470'2 457'4 458'2 -10'2 1:19P Nov 14
CORN  Sep 26 @C6U 462'4 462'4 463'0 454'2 455'0 -7'2 1:19P Nov 14
CORN  Dec 26 @C6Z 473'0 472'2 473'2 466'2 467'0 -5'6 1:19P Nov 14
CORN  Mar 27 @C7H 485'0 484'0 485'2 478'0 479'4 -5'2 1:17P Nov 14
CORN  May 27 @C7K 491'0 490'2 490'4 484'6 485'6 -5'0 1:16P Nov 14
CORN  Jul 27 @C7N 493'4 492'2 492'6 487'2 488'6 -5'0 1:15P Nov 14
CORN  Sep 27 @C7U 475'2 476'2 476'2 471'6 471'6 -2'6 1:15P Nov 14
CORN  Dec 27 @C7Z 478'0 477'0 478'4 474'0 475'0 -3'0 1:15P Nov 14
CORN  Jul 28 @C8N 496'0 470'2 -2'6 1:15P Nov 14
CORN  Dec 28 @C8Z 476'6 475'4 -7'4 1:15P Nov 14
SOYBEANS  Nov 25 @S5X 1132'0 1133'0 1138'6 1116'0 1119'4 -19'2 12:01P Nov 14
SOYBEANS  Jan 26 @S6F 1147'0 1145'2 1152'2 1122'4 1122'4 -22'4 1:19P Nov 14
SOYBEANS  Mar 26 @S6H 1156'6 1154'6 1161'4 1134'0 1134'2 -20'6 1:19P Nov 14
SOYBEANS  May 26 @S6K 1166'2 1164'4 1170'6 1144'0 1145'0 -19'6 1:19P Nov 14
SOYBEANS  Jul 26 @S6N 1172'6 1169'4 1177'0 1151'2 1151'6 -19'4 1:19P Nov 14
SOYBEANS  Aug 26 @S6Q 1158'0 1155'4 1161'6 1139'6 1140'0 -16'0 1:19P Nov 14
SOYBEANS  Sep 26 @S6U 1125'0 1122'6 1128'0 1112'0 1113'4 -9'2 1:19P Nov 14
SOYBEANS  Nov 26 @S6X 1121'6 1119'0 1125'0 1111'0 1113'0 -6'6 1:19P Nov 14
SOYBEANS  Jan 27 @S7F 1129'6 1128'0 1132'4 1109'6 1123'0 -5'6 1:16P Nov 14
SOYBEANS  Mar 27 @S7H 1127'0 1128'6 1130'0 1117'2 1121'0 -5'0 1:15P Nov 14
SOYBEANS  May 27 @S7K 1129'2 1131'2 1131'2 1124'0 1124'2 -4'2 1:15P Nov 14
SOYBEANS  Jul 27 @S7N 1134'2 1134'0 1137'0 1134'0 1136'0 -3'6 1:15P Nov 14
SOYBEANS  Aug 27 @S7Q 1126'4 1076'0 -3'2 1:15P Nov 14
SOYBEANS  Sep 27 @S7U 1105'6 1103'0 -2'4 1:15P Nov 14
SOYBEANS  Nov 27 @S7X 1104'4 1103'2 1107'0 1096'4 1096'4 -2'4 1:15P Nov 14
SOYBEANS  Jan 28 @S8F 1111'0 1:15P Nov 14
SOYBEANS  Mar 28 @S8H 1109'0 1:15P Nov 14
SOYBEANS  May 28 @S8K 1112'0 1:15P Nov 14
SOYBEANS  Jul 28 @S8N 1123'6 1121'2 -2'4 1:15P Nov 14
SOYBEANS  Aug 28 @S8Q 1114'0 1:15P Nov 14
SOYBEANS  Sep 28 @S8U 1094'0 1:15P Nov 14
SOYBEANS  Nov 28 @S8X 1098'2 1095'0 -2'4 1:15P Nov 14
SOYBEANS  Jul 29 @S9N 1115'0 1:15P Nov 14
SOYBEANS  Nov 29 @S9X 1089'4 1:15P Nov 14
WHEAT  Dec 25 @W5Z 535'6 535'6 544'4 524'4 526'6 -8'4 1:19P Nov 14
WHEAT  Mar 26 @W6H 552'2 552'2 558'6 539'4 541'0 -10'6 1:19P Nov 14
WHEAT  May 26 @W6K 563'4 562'4 569'6 550'6 552'0 -11'4 1:19P Nov 14
KC HRW WHEAT  Dec 25 @KW5Z 525'6 525'4 534'0 513'2 514'2 -10'4 1:19P Nov 14
KC HRW WHEAT  Mar 26 @KW6H 543'0 542'0 549'6 529'4 529'6 -12'0 1:19P Nov 14
KC HRW WHEAT  May 26 @KW6K 555'2 554'0 561'4 542'0 542'2 -11'6 1:19P Nov 14
OATS  Dec 25 @O5Z 311'6 311'0 311'4 301'4 304'2 -5'4 1:18P Nov 14
OATS  Mar 26 @O6H 323'4 324'2 326'4 315'4 318'0 -4'0 1:18P Nov 14
OATS  May 26 @O6K 326'4 326'6 329'4 326'0 326'0 -3'0 1:15P Nov 14
LIVE CATTLE  Dec 25 @LE5Z 219.000 218.325 220.625 215.325 218.900 0.150 1:04P Nov 14
LIVE CATTLE  Feb 26 @LE6G 218.950 217.950 221.100 215.250 219.175 0.575 1:04P Nov 14
LIVE CATTLE  Apr 26 @LE6J 218.600 217.850 221.100 214.800 219.250 0.975 1:04P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  -11'2
Bid:  430'0
Ask:  430'0
Today's High:  442'6
Today's Low:  429'4
Volume:  388,692
Open:  441'4
Settle:  430'2s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 14, 2025 11:10AM 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