Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  436'2  437'0  441'6  434'4  441'4  4'4  440'6s  1:15P Dec 09
CORN  Mar 26 @C6H  443'6  443'6  449'0  443'4  448'0  4'2  448'0s  1:19P Dec 09
CORN  May 26 @C6K  451'2  451'2  456'2  451'2  455'4  4'2  455'4s  1:19P Dec 09
CORN  Jul 26 @C6N  457'0  457'0  461'4  456'6  461'2  4'0  461'0s  1:19P Dec 09
CORN  Sep 26 @C6U  452'6  452'6  455'4  451'4  455'2  2'0  454'6s  1:19P Dec 09
CORN  Dec 26 @C6Z  464'0  463'4  466'4  462'4  466'0  1'6  465'6s  1:19P Dec 09
CORN  Mar 27 @C7H  477'0  476'0  479'0  475'2  479'0  1'4  478'4s  1:19P Dec 09
CORN  May 27 @C7K  483'4  483'4  485'4  482'6  485'0  1'2  484'6s  1:15P Dec 09
CORN  Jul 27 @C7N  486'4  486'4  488'2  485'4  488'0  1'2  487'6s  1:19P Dec 09
CORN  Sep 27 @C7U  468'0  468'0  468'0  467'4  467'4  2'0  470'0s  1:15P Dec 09
CORN  Dec 27 @C7Z  472'0  471'4  474'2  471'4  474'2  2'0  474'0s  1:16P Dec 09
CORN  Jul 28 @C8N  490'0        470'2  2'0  492'0s  1:15P Dec 09
CORN  Dec 28 @C8Z  469'2        467'0  1'0  470'2s  1:15P Dec 09
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:  441'4
Change:  4'4
Bid:  435'0
Ask:  442'0
Today's High:  441'6
Today's Low:  434'4
Volume:  873
Open:  437'0
Settle:  440'6s
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
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.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation.
For full disclaimer click here
Powered By DTN