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  438'0  438'0  438'0  431'0  432'0  -6'0  438'0  12:55P Dec 03
CORN  Mar 26 @C6H  450'0  449'2  450'0  442'6  443'4  -6'4  450'0  1:08P Dec 03
CORN  May 26 @C6K  457'4  457'0  457'6  450'2  450'4  -7'0  457'4  1:08P Dec 03
CORN  Jul 26 @C6N  462'4  462'0  463'0  455'4  455'6  -6'6  462'4  1:08P Dec 03
CORN  Sep 26 @C6U  458'4  458'4  458'6  452'4  452'4  -6'0  458'4  1:08P Dec 03
CORN  Dec 26 @C6Z  469'2  469'0  469'6  463'2  463'2  -6'0  469'2  1:08P Dec 03
CORN  Mar 27 @C7H  482'4  481'6  482'4  476'0  476'0  -6'4  482'4  1:07P Dec 03
CORN  May 27 @C7K  488'6  487'4  487'4  483'0  483'0  -5'6  488'6  12:52P Dec 03
CORN  Jul 27 @C7N  492'0  492'2  492'2  486'2  486'2  -5'6  492'0  11:28A Dec 03
CORN  Sep 27 @C7U  473'0  469'0  469'0  468'4  468'4  -4'4  473'0  9:18A Dec 03
CORN  Dec 27 @C7Z  475'4  474'6  474'6  471'2  471'2  -4'2  475'4  1:07P Dec 03
CORN  Jul 28 @C8N  493'6        470'2  0'0  493'6  1:15P Dec 02
CORN  Dec 28 @C8Z  473'0        467'0  0'0  473'0  1:15P Dec 02
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:  432'0
Change:  -6'0
Bid:  431'0
Ask:  431'6
Today's High:  438'0
Today's Low:  431'0
Volume:  2,267
Open:  438'0
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Dec-03-2025
12:55:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, November 21, 2025 11:48AM 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