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  432'0  431'2  431'6  430'0  430'6  -1'2  432'0  7:45P Oct 28
CORN  Mar 26 @C6H  446'0  445'4  445'4  443'4  444'2  -1'6  446'0  7:44P Oct 28
CORN  May 26 @C6K  455'0  454'0  454'2  452'6  453'0  -2'0  455'0  7:46P Oct 28
CORN  Jul 26 @C6N  461'4  460'2  460'4  459'0  459'2  -2'2  461'4  7:46P Oct 28
CORN  Sep 26 @C6U  456'0  453'6  454'4  453'2  453'2  -2'6  456'0  7:28P Oct 28
CORN  Dec 26 @C6Z  466'4  464'4  465'0  464'0  464'2  -2'2  466'4  7:44P Oct 28
CORN  Mar 27 @C7H  478'4  477'4  477'4  477'4  477'4  -1'0  478'4  7:00P Oct 28
CORN  May 27 @C7K  484'6        484'2  -0'4  484'6  1:18P Oct 28
CORN  Jul 27 @C7N  487'2        487'2  0'0  487'2  1:15P Oct 28
CORN  Sep 27 @C7U  469'4        470'0  0'0  469'4  1:15P Oct 28
CORN  Dec 27 @C7Z  472'2        470'4  0'0  472'2  1:15P Oct 28
CORN  Jul 28 @C8N  490'2        470'2  0'0  490'2  1:15P Oct 28
CORN  Dec 28 @C8Z  471'0        472'0  0'0  471'0  1:15P Oct 28
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:  430'6
Change:  -1'2
Bid:  430'6
Ask:  431'0
Today's High:  431'6
Today's Low:  430'0
Volume:  356,330
Open:  431'2
Settle:  432'0
Prev:  432'0
Contract High: 
Contract Low: 
Updated:  Oct-28-2025
7:45:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2025 US Spring Wheat, Durum Crops Yield Well With Variable Quality
Editorial Staff – 
Posted at Monday, October 27, 2025 9:17AM 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