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  436'6  436'6  436'6  2'0  434'6  7:00P Dec 10
CORN  Mar 26 @C6H  444'2  444'0  445'2  443'4  444'0  -0'2  444'2  10:30P Dec 10
CORN  May 26 @C6K  451'6  451'6  452'6  451'4  451'6  0'0  451'6  10:23P Dec 10
CORN  Jul 26 @C6N  457'4  457'2  458'2  457'0  457'2  -0'2  457'4  10:31P Dec 10
CORN  Sep 26 @C6U  452'2  452'2  452'6  451'2  451'6  -0'4  452'2  10:31P Dec 10
CORN  Dec 26 @C6Z  463'6  463'2  464'0  463'0  463'0  -0'6  463'6  10:30P Dec 10
CORN  Mar 27 @C7H  476'6  476'4  476'6  476'2  476'2  -0'4  476'6  8:34P Dec 10
CORN  May 27 @C7K  483'2  482'6  482'6  482'6  482'6  -0'4  483'2  8:34P Dec 10
CORN  Jul 27 @C7N  486'2        486'4  0'0  486'2  1:15P Dec 10
CORN  Sep 27 @C7U  468'2  468'0  468'0  468'0  468'0  -0'2  468'2  10:32P Dec 10
CORN  Dec 27 @C7Z  472'4  471'6  472'0  471'6  472'0  -0'4  472'4  7:10P Dec 10
CORN  Jul 28 @C8N  490'6        470'2  0'0  490'6  1:15P Dec 10
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:  436'6
Change:  2'0
Bid:  431'2
Ask:  434'6
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
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