0
0
0
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  440'6  440'4  440'4  434'4  437'0  -3'6  440'6  12:00P Dec 10
CORN  Mar 26 @C6H  448'0  447'4  448'6  443'6  445'0  -3'0  448'0  12:04P Dec 10
CORN  May 26 @C6K  455'4  455'4  456'4  451'4  452'0  -3'4  455'4  12:06P Dec 10
CORN  Jul 26 @C6N  461'0  460'6  461'6  457'0  457'4  -3'4  461'0  12:06P Dec 10
CORN  Sep 26 @C6U  454'6  454'6  455'4  451'6  452'2  -2'4  454'6  12:06P Dec 10
CORN  Dec 26 @C6Z  465'6  465'6  466'6  463'2  463'4  -2'2  465'6  12:06P Dec 10
CORN  Mar 27 @C7H  478'4  478'0  479'0  476'2  476'6  -1'6  478'4  12:05P Dec 10
CORN  May 27 @C7K  484'6  484'2  485'2  482'6  483'0  -1'6  484'6  11:35A Dec 10
CORN  Jul 27 @C7N  487'6  488'2  488'2  486'4  486'4  -1'2  487'6  10:10A Dec 10
CORN  Sep 27 @C7U  470'0        467'4  0'0  470'0  1:15P Dec 09
CORN  Dec 27 @C7Z  474'0  473'4  474'0  472'0  472'4  -1'4  474'0  11:35A Dec 10
CORN  Jul 28 @C8N  492'0        470'2  0'0  492'0  1:15P Dec 09
CORN  Dec 28 @C8Z  470'2        467'0  0'0  470'2  1:15P Dec 09
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:  -3'6
Bid:  435'0
Ask:  437'0
Today's High:  440'4
Today's Low:  434'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
12:00:00PM
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