Home
Weather
Products
Health Track Beef Alliance
Markets
Holiday
Local Cash Bids
Futures Markets
Futures
Charts
DTN Renewable Fuels
Options
Portfolio
News
Markets Page
DTN Ag Headlines
Grain
Livestock
Market News
Headline News
Oats/Barley News
Contact us
Kirksville MFA, 316 W. Potter, Kirksville, MO 63501 660-665-4695
Lancaster MFA, 13975 US HWY 63, Lancaster, MO 63548 660-457-3728
CLICK - MFA CONNECT
Futures Markets
Electronic Corn (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
CORN
Sep 25
@C5U
400'0
399'4
406'2
395'0
400'6
1'2
401'2
s
1:19P Jul 15
CORN
Dec 25
@C5Z
418'0
417'6
424'0
413'0
419'2
1'6
419'6
s
1:19P Jul 15
CORN
Mar 26
@C6H
434'6
434'0
440'6
430'0
436'0
2'0
436'6
s
1:19P Jul 15
CORN
May 26
@C6K
445'0
444'2
450'6
440'2
446'2
1'6
446'6
s
1:19P Jul 15
CORN
Jul 26
@C6N
451'6
451'0
457'2
447'2
452'6
1'2
453'0
s
1:18P Jul 15
CORN
Sep 26
@C6U
446'0
445'4
450'2
442'6
447'0
0'6
446'6
s
1:19P Jul 15
CORN
Dec 26
@C6Z
454'2
453'4
457'6
451'2
454'6
0'4
454'6
s
1:19P Jul 15
CORN
Mar 27
@C7H
466'6
465'6
467'2
465'2
467'2
0'2
467'0
s
1:15P Jul 15
CORN
May 27
@C7K
473'4
473'4
475'6
473'4
475'6
0'0
473'4
s
1:15P Jul 15
CORN
Jul 27
@C7N
476'4
474'6
478'6
474'4
477'2
0'2
476'6
s
1:15P Jul 15
CORN
Sep 27
@C7U
461'0
461'6
461'6
461'6
461'6
1'2
462'2
s
1:15P Jul 15
CORN
Dec 27
@C7Z
462'6
460'4
464'0
460'4
463'2
0'6
463'4
s
1:15P Jul 15
CORN
Jul 28
@C8N
482'0
473'0
0'6
482'6
s
1:15P Jul 15
CORN
Dec 28
@C8Z
461'6
457'0
1'0
462'6
s
1:15P Jul 15
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:
CBOT
Last Trade:
400'6
Change:
1'2
Bid:
400'4
Ask:
400'6
Today's High:
406'2
Today's Low:
395'0
Volume:
167,052
Open:
399'4
Settle:
401'2
s
Prev:
400'0
Contract High:
Contract Low:
Updated:
Jul-15-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff
–
Posted at Monday, July 14, 2025 12:21PM CDT
@C5U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.