Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  436'6  437'2  439'6  432'4  432'6  -4'0  436'6  12:26P Dec 08
CORN  Mar 26 @C6H  444'6  444'6  447'2  442'4  442'6  -2'0  444'6  12:43P Dec 08
CORN  May 26 @C6K  452'2  452'2  454'2  450'0  450'4  -1'6  452'2  12:42P Dec 08
CORN  Jul 26 @C6N  457'6  457'6  459'2  455'2  456'0  -1'6  457'6  12:44P Dec 08
CORN  Sep 26 @C6U  453'2  453'0  454'0  451'4  451'6  -1'4  453'2  12:44P Dec 08
CORN  Dec 26 @C6Z  464'2  464'0  465'2  462'6  463'0  -1'2  464'2  12:43P Dec 08
CORN  Mar 27 @C7H  477'2  476'6  477'6  475'4  475'6  -1'4  477'2  12:43P Dec 08
CORN  May 27 @C7K  484'0  483'2  484'4  482'2  482'4  -1'4  484'0  12:41P Dec 08
CORN  Jul 27 @C7N  487'2  486'2  487'2  485'0  485'0  -2'2  487'2  12:34P Dec 08
CORN  Sep 27 @C7U  468'2        467'6  0'0  468'2  1:15P Dec 05
CORN  Dec 27 @C7Z  471'6  471'4  472'4  471'0  471'0  -0'6  471'6  11:42A Dec 08
CORN  Jul 28 @C8N  490'0        470'2  0'0  490'0  1:15P Dec 05
CORN  Dec 28 @C8Z  469'2        467'0  0'0  469'2  1:15P Dec 05
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:  432'6
Change:  -4'0
Bid:  434'4
Ask:  434'6
Today's High:  439'6
Today's Low:  432'4
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
12:26:00PM
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