Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Futures Markets
Options 		 
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  434'6  -0'4  436'2s  1:15P Dec 08
CORN  Mar 26 @C6H  444'6  444'6  447'2  442'4  444'0  -1'0  443'6s  1:19P Dec 08
CORN  May 26 @C6K  452'2  452'2  454'2  450'0  451'2  -1'0  451'2s  1:19P Dec 08
CORN  Jul 26 @C6N  457'6  457'6  459'2  455'2  457'0  -0'6  457'0s  1:19P Dec 08
CORN  Sep 26 @C6U  453'2  453'0  454'0  451'4  452'4  -0'4  452'6s  1:19P Dec 08
CORN  Dec 26 @C6Z  464'2  464'0  465'2  462'6  463'6  -0'2  464'0s  1:19P Dec 08
CORN  Mar 27 @C7H  477'2  476'6  477'6  475'4  476'4  -0'2  477'0s  1:16P Dec 08
CORN  May 27 @C7K  484'0  483'2  484'4  482'2  483'4  -0'4  483'4s  1:16P Dec 08
CORN  Jul 27 @C7N  487'2  486'2  487'2  485'0  486'2  -0'6  486'4s  1:19P Dec 08
CORN  Sep 27 @C7U  468'2        467'6  -0'2  468'0s  1:15P Dec 08
CORN  Dec 27 @C7Z  471'6  471'4  472'4  471'0  472'2  0'2  472'0s  1:18P Dec 08
CORN  Jul 28 @C8N  490'0        470'2  0'0  490'0s  1:15P Dec 08
CORN  Dec 28 @C8Z  469'2        467'0  0'0  469'2s  1:15P Dec 08
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:  434'6
Change:  -0'4
Bid:  434'0
Ask:  437'0
Today's High:  439'6
Today's Low:  432'4
Volume:  1,649
Open:  437'2
Settle:  436'2s
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
1:15:00PM
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