HOME | FUTURES | CALENDAR | CASH BIDS |  QUOTES |  CHARTS |  MARKET NEWS |  CATTLE NEWS |  HEADLINE NEWS |  WEATHER |  FUTURES MARKETS |  OPTIONS
Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  428'6  428'4  430'4  426'6  426'6  -1'4  427'2s  1:19P Nov 07
CORN  Mar 26 @C6H  443'0  443'0  444'6  441'4  442'0  -1'0  442'0s  1:19P Nov 07
CORN  May 26 @C6K  451'4  451'4  452'6  450'0  450'4  -1'0  450'4s  1:19P Nov 07
CORN  Jul 26 @C6N  458'2  458'4  459'0  456'6  457'0  -1'0  457'2s  1:19P Nov 07
CORN  Sep 26 @C6U  454'0  453'0  454'2  452'2  452'2  -1'0  453'0s  1:19P Nov 07
CORN  Dec 26 @C6Z  465'0  463'6  465'0  463'0  463'2  -1'0  464'0s  1:19P Nov 07
CORN  Mar 27 @C7H  477'6  476'0  477'2  475'6  476'0  -1'0  476'6s  1:18P Nov 07
CORN  May 27 @C7K  484'0  483'0  483'4  482'2  482'2  -1'0  483'0s  1:18P Nov 07
CORN  Jul 27 @C7N  487'0  486'0  486'0  486'0  486'0  -1'2  485'6s  1:15P Nov 07
CORN  Sep 27 @C7U  468'6        472'0  -0'4  468'2s  1:15P Nov 07
CORN  Dec 27 @C7Z  471'4  471'0  471'2  470'4  470'6  -0'4  471'0s  1:15P Nov 07
CORN  Jul 28 @C8N  489'6        470'2  -0'4  489'2s  1:15P Nov 07
CORN  Dec 28 @C8Z  472'4  471'4  471'4  471'4  471'4  -0'4  472'0s  1:15P Nov 07
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:  426'6
Change:  -1'4
Bid:  426'6
Ask:  426'6
Today's High:  430'4
Today's Low:  426'6
Volume:  155,271
Open:  428'4
Settle:  427'2s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Nov-07-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 7, 2025 12:34PM 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