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  432'0  431'4  433'2  431'2  432'0  0'0  432'0  5:59A Nov 12
CORN  Mar 26 @C6H  447'0  446'4  447'4  446'2  446'4  -0'4  447'0  5:59A Nov 12
CORN  May 26 @C6K  456'0  455'6  456'2  455'2  455'2  -0'6  456'0  5:57A Nov 12
CORN  Jul 26 @C6N  462'6  462'2  462'6  462'0  462'0  -0'6  462'6  5:54A Nov 12
CORN  Sep 26 @C6U  458'6  458'0  458'4  458'0  458'2  -0'4  458'6  5:40A Nov 12
CORN  Dec 26 @C6Z  470'0  469'4  470'0  469'2  469'6  -0'2  470'0  5:55A Nov 12
CORN  Mar 27 @C7H  482'6  482'6  482'6  482'0  482'4  -0'2  482'6  7:18P Nov 11
CORN  May 27 @C7K  489'0  489'0  489'0  489'0  489'0  0'0  489'0  9:04P Nov 11
CORN  Jul 27 @C7N  491'6  491'6  491'6  491'6  491'6  0'0  491'6  8:52P Nov 11
CORN  Sep 27 @C7U  473'2  473'2  473'2  473'2  473'2  0'0  473'2  7:00P Nov 11
CORN  Dec 27 @C7Z  475'6  475'4  475'6  475'4  475'6  0'0  475'6  9:59P Nov 11
CORN  Jul 28 @C8N  493'6        470'2  0'0  493'6  1:15P Nov 11
CORN  Dec 28 @C8Z  474'4        471'4  0'0  474'4  1:15P Nov 11
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:  0'0
Bid:  432'0
Ask:  432'2
Today's High:  433'2
Today's Low:  431'2
Volume:  221,848
Open:  431'4
Settle:  432'0
Prev:  432'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2025
5:59:00AM
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