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  413'0  412'6  413'0  411'4  412'6  -0'2  413'0  10:35P Oct 14
CORN  Mar 26 @C6H  429'2  429'0  429'2  427'4  428'4  -0'6  429'2  10:17P Oct 14
CORN  May 26 @C6K  438'0  438'0  438'0  436'4  437'4  -0'4  438'0  10:35P Oct 14
CORN  Jul 26 @C6N  444'4  444'4  444'4  442'6  443'6  -0'6  444'4  10:10P Oct 14
CORN  Sep 26 @C6U  441'2  441'0  441'2  440'0  440'6  -0'4  441'2  9:39P Oct 14
CORN  Dec 26 @C6Z  452'4  452'2  452'4  451'4  452'0  -0'4  452'4  8:57P Oct 14
CORN  Mar 27 @C7H  465'6  465'0  465'0  465'0  465'0  -0'6  465'6  8:05P Oct 14
CORN  May 27 @C7K  473'0        472'2  0'0  473'0  1:15P Oct 14
CORN  Jul 27 @C7N  476'4        475'6  0'0  476'4  1:15P Oct 14
CORN  Sep 27 @C7U  460'0        470'0  0'0  460'0  1:15P Oct 14
CORN  Dec 27 @C7Z  462'4  462'2  462'2  462'2  462'2  -0'2  462'4  8:08P Oct 14
CORN  Jul 28 @C8N  480'4        470'2  0'0  480'4  1:15P Oct 14
CORN  Dec 28 @C8Z  465'6        464'0  -1'6  465'6  1:15P Oct 14
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:  412'6
Change:  -0'2
Bid:  412'4
Ask:  412'6
Today's High:  413'0
Today's Low:  411'4
Volume:  192,433
Open:  412'6
Settle:  413'0
Prev:  413'0
Contract High: 
Contract Low: 
Updated:  Oct-14-2025
10:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
As USTR Fees on Chinese Ships Near Implementation, China Hits Back
Editorial Staff – 
Posted at Monday, October 13, 2025 8:15AM CDT
@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