Heart of Missouri MFA Agri Services

			Home MFA_Info Contact Us Manager Comments Manager Contact Crop Production Precision Advantage Program Event Calendar Markets Futures Markets Futures Cash Bids Charts Options Portfolio News Weather Markets Page Headline News DTN Ag Headlines Market News Corn News Soybeans News Livestock Grain Links Internet Tips Precision Ag Missouri Valley Commission Company New Cambria Livestock

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 Mar 26	@C6H	440'4	440'4	446'0	440'4	444'0	4'0	444'4s	1:19P Dec 18
CORN May 26	@C6K	447'6	448'0	453'4	448'0	451'6	4'4	452'2s	1:19P Dec 18
CORN Jul 26	@C6N	453'4	454'2	458'6	454'0	457'6	4'4	458'0s	1:19P Dec 18
CORN Sep 26	@C6U	448'6	448'6	452'2	448'6	451'0	2'4	451'2s	1:19P Dec 18
CORN Dec 26	@C6Z	460'4	460'6	463'4	460'4	461'6	1'6	462'2s	1:19P Dec 18
CORN Mar 27	@C7H	473'6	474'0	476'2	473'6	475'0	2'0	475'6s	1:19P Dec 18
CORN May 27	@C7K	481'0	482'0	483'4	481'4	483'4	1'6	482'6s	1:15P Dec 18
CORN Jul 27	@C7N	485'0	485'0	487'0	485'0	485'6	1'2	486'2s	1:19P Dec 18
CORN Sep 27	@C7U	465'4				465'2	1'4	467'0s	1:15P Dec 18
CORN Dec 27	@C7Z	469'2	469'6	472'0	469'6	470'6	1'6	471'0s	1:19P Dec 18
CORN Mar 28	@C8H	482'4					1'6	484'2s	1:15P Dec 18
CORN May 28	@C8K	489'2					1'6	491'0s	1:15P Dec 18
CORN Jul 28	@C8N	487'4				489'2	1'6	489'2s	1:15P Dec 18
CORN Sep 28	@C8U	470'2					1'6	472'0s	1:15P Dec 18
CORN Dec 28	@C8Z	468'4				467'0	1'4	470'0s	1:15P Dec 18
CORN Jul 29	@C9N	486'6					1'4	488'2s	1:15P Dec 18
CORN Dec 29	@C9Z	465'2					1'4	466'6s	1:15P Dec 18
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, December 12, 2025 12:27PM CST

@C6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

	Copyright DTN. All rights reserved. Disclaimer.