0
0
0
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  434'6  436'6  440'0  432'4  437'0  2'2  434'6  12:31P Dec 11
CORN  Mar 26 @C6H  444'2  444'0  448'0  443'4  446'4  2'2  444'2  12:52P Dec 11
CORN  May 26 @C6K  451'6  451'6  455'2  451'4  454'0  2'2  451'6  12:51P Dec 11
CORN  Jul 26 @C6N  457'4  457'2  460'4  456'6  459'2  1'6  457'4  12:52P Dec 11
CORN  Sep 26 @C6U  452'2  452'2  453'6  451'2  453'2  1'0  452'2  12:51P Dec 11
CORN  Dec 26 @C6Z  463'6  463'2  465'4  462'6  464'6  1'0  463'6  12:51P Dec 11
CORN  Mar 27 @C7H  476'6  476'4  478'0  475'6  477'4  0'6  476'6  12:37P Dec 11
CORN  May 27 @C7K  483'2  482'6  485'0  482'6  483'4  0'2  483'2  10:55A Dec 11
CORN  Jul 27 @C7N  486'2  487'0  487'2  486'4  486'4  0'2  486'2  11:33A Dec 11
CORN  Sep 27 @C7U  468'2  468'0  469'2  468'0  469'2  1'0  468'2  12:48P Dec 11
CORN  Dec 27 @C7Z  472'4  471'6  473'4  471'6  473'0  0'4  472'4  12:48P Dec 11
CORN  Jul 28 @C8N  490'6  489'2  489'2  489'2  489'2  -1'4  490'6  11:08A Dec 11
CORN  Dec 28 @C8Z  469'4        467'0  0'0  469'4  1:15P Dec 10
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  2'2
Bid:  434'0
Ask:  437'6
Today's High:  440'0
Today's Low:  432'4
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
12:31:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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