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  438'0  438'0  438'0  437'0  437'0  -1'0  438'0  7:01P Dec 02
CORN  Mar 26 @C6H  450'0  449'2  449'6  448'6  449'4  -0'4  450'0  7:58P Dec 02
CORN  May 26 @C6K  457'4  457'0  457'4  456'6  457'2  -0'2  457'4  7:57P Dec 02
CORN  Jul 26 @C6N  462'4  462'0  462'6  461'6  462'6  0'2  462'4  7:44P Dec 02
CORN  Sep 26 @C6U  458'4  458'4  458'6  458'0  458'4  0'0  458'4  7:41P Dec 02
CORN  Dec 26 @C6Z  469'2  469'0  469'6  468'6  469'4  0'2  469'2  7:49P Dec 02
CORN  Mar 27 @C7H  482'4  481'6  482'4  481'6  482'2  -0'2  482'4  7:57P Dec 02
CORN  May 27 @C7K  488'6        488'6  0'0  488'6  1:16P Dec 02
CORN  Jul 27 @C7N  492'0        491'6  0'0  492'0  1:15P Dec 02
CORN  Sep 27 @C7U  473'0        472'6  0'0  473'0  1:15P Dec 02
CORN  Dec 27 @C7Z  475'4  474'6  474'6  474'6  474'6  -0'6  475'4  7:00P Dec 02
CORN  Jul 28 @C8N  493'6        470'2  0'0  493'6  1:15P Dec 02
CORN  Dec 28 @C8Z  473'0        467'0  0'0  473'0  1:15P Dec 02
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:  437'0
Change:  -1'0
Bid:  437'2
Ask:  438'0
Today's High:  438'0
Today's Low:  437'0
Volume:  2,267
Open:  438'0
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Dec-02-2025
7:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, November 21, 2025 11:48AM 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