0
0
0
Heart of Missouri MFA AgriServices - CLICK - MFA CONNECT  
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  416'6  416'6  420'0  416'2  419'2  2'4  416'6  9:22A Oct 16
CORN  Mar 26 @C6H  432'2  432'2  434'6  431'6  434'2  2'0  432'2  9:20A Oct 16
CORN  May 26 @C6K  441'0  441'0  443'2  440'2  442'6  1'6  441'0  9:21A Oct 16
CORN  Jul 26 @C6N  447'0  446'4  448'6  445'6  448'4  1'4  447'0  9:22A Oct 16
CORN  Sep 26 @C6U  443'4  442'6  445'0  442'4  444'4  1'0  443'4  9:20A Oct 16
CORN  Dec 26 @C6Z  454'6  454'2  456'0  453'6  455'4  0'6  454'6  9:20A Oct 16
CORN  Mar 27 @C7H  467'6  467'0  468'2  467'0  468'0  0'2  467'6  9:10A Oct 16
CORN  May 27 @C7K  474'6  474'6  474'6  474'4  474'4  -0'2  474'6  3:20A Oct 16
CORN  Jul 27 @C7N  478'0        479'2  0'0  478'0  1:15P Oct 15
CORN  Sep 27 @C7U  460'4        470'0  0'0  460'4  1:15P Oct 15
CORN  Dec 27 @C7Z  463'0  463'0  463'4  462'6  463'4  0'4  463'0  9:20A Oct 16
CORN  Jul 28 @C8N  481'0        470'2  0'0  481'0  1:15P Oct 15
CORN  Dec 28 @C8Z  466'6        467'0  0'0  466'6  1:15P Oct 15
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:  419'2
Change:  2'4
Bid:  419'2
Ask:  419'4
Today's High:  420'0
Today's Low:  416'2
Volume:  195,171
Open:  416'6
Settle:  416'6
Prev:  416'6
Contract High: 
Contract Low: 
Updated:  Oct-16-2025
9:20:00AM
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