Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  436'6  435'4  436'2  428'2  429'6  -7'0  429'6s  1:19P Nov 19
CORN  Mar 26 @C6H  449'4  448'4  449'2  440'4  441'6  -8'0  441'4s  1:19P Nov 19
CORN  May 26 @C6K  456'4  455'0  456'0  447'6  449'2  -7'4  449'0s  1:19P Nov 19
CORN  Jul 26 @C6N  461'6  460'6  461'0  453'6  455'0  -7'0  454'6s  1:19P Nov 19
CORN  Sep 26 @C6U  457'4  456'6  457'0  450'4  451'0  -6'2  451'2s  1:19P Nov 19
CORN  Dec 26 @C6Z  469'2  468'6  468'6  462'4  463'0  -6'4  462'6s  1:19P Nov 19
CORN  Mar 27 @C7H  481'6  481'0  481'0  475'4  475'6  -6'0  475'6s  1:19P Nov 19
CORN  May 27 @C7K  488'0  485'6  485'6  482'2  482'2  -6'0  482'0s  1:15P Nov 19
CORN  Jul 27 @C7N  490'4  488'4  488'4  484'6  484'6  -5'6  484'6s  1:19P Nov 19
CORN  Sep 27 @C7U  472'6        473'6  -3'4  469'2s  1:15P Nov 19
CORN  Dec 27 @C7Z  475'2  474'6  474'6  471'0  472'2  -3'2  472'0s  1:15P Nov 19
CORN  Jul 28 @C8N  493'4        470'2  -3'2  490'2s  1:15P Nov 19
CORN  Dec 28 @C8Z  469'4        470'0  -3'2  466'2s  1:15P Nov 19
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:  429'6
Change:  -7'0
Bid:  429'4
Ask:  430'0
Today's High:  436'2
Today's Low:  428'2
Volume:  167,957
Open:  435'4
Settle:  429'6s
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM 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