Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  437'6  435'6  439'0  435'4  437'0  -1'0  436'6s  1:19P Dec 05
CORN  Mar 26 @C6H  447'2  446'2  448'0  444'0  445'0  -2'4  444'6s  1:19P Dec 05
CORN  May 26 @C6K  454'4  453'6  455'0  451'2  452'2  -2'2  452'2s  1:19P Dec 05
CORN  Jul 26 @C6N  459'0  458'4  460'2  456'6  457'6  -1'2  457'6s  1:19P Dec 05
CORN  Sep 26 @C6U  454'2  454'0  455'4  452'2  452'6  -1'0  453'2s  1:19P Dec 05
CORN  Dec 26 @C6Z  464'6  464'2  466'4  463'4  464'0  -0'4  464'2s  1:19P Dec 05
CORN  Mar 27 @C7H  477'4  476'6  479'0  476'2  477'0  -0'2  477'2s  1:18P Dec 05
CORN  May 27 @C7K  483'6  483'2  485'4  482'6  483'4  0'2  484'0s  1:18P Dec 05
CORN  Jul 27 @C7N  486'6  486'4  487'4  486'0  486'4  0'4  487'2s  1:15P Dec 05
CORN  Sep 27 @C7U  468'0  469'2  469'4  467'6  467'6  0'2  468'2s  1:15P Dec 05
CORN  Dec 27 @C7Z  472'0  471'4  473'0  471'0  472'0  -0'2  471'6s  1:19P Dec 05
CORN  Jul 28 @C8N  490'2        470'2  -0'2  490'0s  1:15P Dec 05
CORN  Dec 28 @C8Z  469'4        467'0  -0'2  469'2s  1:15P Dec 05
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:  435'4
Ask:  439'6
Today's High:  439'0
Today's Low:  435'4
Volume:  1,038
Open:  435'6
Settle:  436'6s
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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