0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
  
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  436'2  437'0  437'6  437'0  437'0  0'6  436'2  3:59A Dec 09
CORN  Mar 26 @C6H  443'6  443'6  446'0  443'4  445'6  2'0  443'6  4:03A Dec 09
CORN  May 26 @C6K  451'2  451'2  453'0  451'2  453'0  1'6  451'2  4:03A Dec 09
CORN  Jul 26 @C6N  457'0  457'0  458'2  456'6  458'2  1'2  457'0  4:02A Dec 09
CORN  Sep 26 @C6U  452'6  452'6  453'6  452'6  453'4  0'6  452'6  3:47A Dec 09
CORN  Dec 26 @C6Z  464'0  463'4  465'0  463'4  464'6  0'6  464'0  3:47A Dec 09
CORN  Mar 27 @C7H  477'0  476'0  478'0  476'0  477'6  0'6  477'0  3:47A Dec 09
CORN  May 27 @C7K  483'4  483'4  484'2  483'4  484'2  0'6  483'4  3:15A Dec 09
CORN  Jul 27 @C7N  486'4  486'4  486'4  486'4  486'4  0'0  486'4  7:36P Dec 08
CORN  Sep 27 @C7U  468'0  468'0  468'0  468'0  468'0  0'0  468'0  7:36P Dec 08
CORN  Dec 27 @C7Z  472'0  471'4  472'0  471'4  472'0  0'0  472'0  8:09P Dec 08
CORN  Jul 28 @C8N  490'0        470'2  0'0  490'0  1:15P Dec 08
CORN  Dec 28 @C8Z  469'2        467'0  0'0  469'2  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:  437'0
Change:  0'6
Bid:  436'6
Ask:  437'0
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
3:59:00AM
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