Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  440'6  440'4  440'4  434'0  434'4  -6'0  434'6s  1:15P Dec 10
CORN  Mar 26 @C6H  448'0  447'4  448'6  443'4  444'0  -3'6  444'2s  1:19P Dec 10
CORN  May 26 @C6K  455'4  455'4  456'4  451'0  451'6  -3'6  451'6s  1:19P Dec 10
CORN  Jul 26 @C6N  461'0  460'6  461'6  456'6  457'0  -3'4  457'4s  1:19P Dec 10
CORN  Sep 26 @C6U  454'6  454'6  455'4  451'4  451'4  -2'4  452'2s  1:19P Dec 10
CORN  Dec 26 @C6Z  465'6  465'6  466'6  462'6  463'2  -2'0  463'6s  1:19P Dec 10
CORN  Mar 27 @C7H  478'4  478'0  479'0  476'0  476'2  -1'6  476'6s  1:16P Dec 10
CORN  May 27 @C7K  484'6  484'2  485'2  482'6  483'0  -1'4  483'2s  1:15P Dec 10
CORN  Jul 27 @C7N  487'6  488'2  488'2  486'4  486'4  -1'4  486'2s  1:15P Dec 10
CORN  Sep 27 @C7U  470'0  468'2  468'2  468'2  468'2  -1'6  468'2s  1:15P Dec 10
CORN  Dec 27 @C7Z  474'0  473'4  474'0  472'0  472'2  -1'4  472'4s  1:15P Dec 10
CORN  Jul 28 @C8N  492'0        470'2  -1'2  490'6s  1:15P Dec 10
CORN  Dec 28 @C8Z  470'2        467'0  -0'6  469'4s  1:15P Dec 10
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:  434'4
Change:  -6'0
Bid:  430'0
Ask:  442'0
Today's High:  440'4
Today's Low:  434'0
Volume:  658
Open:  440'4
Settle:  434'6s
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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