0
0
0
     MFA Northwest  -  Guilford, MO 64457 660-652-3360 - Maryville, MO 64468 660-582-2102
                                  Grant City, MO 64456 660-564-2211 - Burlington Jct., MO 64428 660-725-3302
                                  Sheridan, MO 64486 660-799-2425     CLICK - MFA CONNECT		  
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  435'6  434'4  434'6  -2'0  436'6  8:01P Nov 18
CORN  Mar 26 @C6H  449'4  448'4  448'6  447'6  448'0  -1'4  449'4  8:00P Nov 18
CORN  May 26 @C6K  456'4  455'0  455'6  454'6  455'0  -1'4  456'4  8:00P Nov 18
CORN  Jul 26 @C6N  461'6  460'6  460'6  460'0  460'0  -1'6  461'6  7:58P Nov 18
CORN  Sep 26 @C6U  457'4  456'6  457'0  456'0  456'0  -1'4  457'4  7:55P Nov 18
CORN  Dec 26 @C6Z  469'2  468'6  468'6  467'6  468'0  -1'2  469'2  7:38P Nov 18
CORN  Mar 27 @C7H  481'6  481'0  481'0  480'0  480'4  -1'2  481'6  7:02P Nov 18
CORN  May 27 @C7K  488'0        487'4  0'0  488'0  1:15P Nov 18
CORN  Jul 27 @C7N  490'4        489'4  0'0  490'4  1:15P Nov 18
CORN  Sep 27 @C7U  472'6        473'6  0'0  472'6  1:15P Nov 18
CORN  Dec 27 @C7Z  475'2  474'6  474'6  474'0  474'0  -1'2  475'2  7:19P Nov 18
CORN  Jul 28 @C8N  493'4        470'2  0'0  493'4  1:15P Nov 18
CORN  Dec 28 @C8Z  469'4        470'0  0'0  469'4  1:15P Nov 18
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:  434'6
Change:  -2'0
Bid:  434'6
Ask:  435'0
Today's High:  435'6
Today's Low:  434'4
Volume:  138,894
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
8:01:00PM
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