0
0
0
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  435'2  433'2  433'2  433'0  433'0  -2'2  435'2  7:00P Dec 11
CORN  Mar 26 @C6H  446'4  446'4  447'2  445'4  446'2  -0'2  446'4  2:31A Dec 12
CORN  May 26 @C6K  454'2  454'0  454'6  453'4  454'2  0'0  454'2  2:29A Dec 12
CORN  Jul 26 @C6N  459'4  459'4  460'0  459'0  459'6  0'2  459'4  2:29A Dec 12
CORN  Sep 26 @C6U  453'2  453'0  453'6  452'6  453'4  0'2  453'2  2:19A Dec 12
CORN  Dec 26 @C6Z  465'0  464'4  464'6  464'0  464'4  -0'4  465'0  2:30A Dec 12
CORN  Mar 27 @C7H  478'0  477'6  477'6  477'0  477'0  -1'0  478'0  12:33A Dec 12
CORN  May 27 @C7K  484'6  483'4  484'4  483'4  484'4  -0'2  484'6  2:08A Dec 12
CORN  Jul 27 @C7N  487'6        487'0  0'0  487'6  1:15P Dec 11
CORN  Sep 27 @C7U  469'0        469'2  0'0  469'0  1:15P Dec 11
CORN  Dec 27 @C7Z  473'0  472'4  472'4  472'4  472'4  -0'4  473'0  7:00P Dec 11
CORN  Jul 28 @C8N  491'2        489'2  0'0  491'2  1:15P Dec 11
CORN  Dec 28 @C8Z  469'6        467'0  0'0  469'6  1:15P Dec 11
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:  433'0
Change:  -2'2
Bid:  432'6
Ask:  437'6
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:00:00PM
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