Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  426'6  426'4  428'0  423'4  424'4  -3'0  423'6s  1:19P Sep 18
CORN  Mar 26 @C6H  444'4  444'2  445'4  441'0  442'0  -3'0  441'4s  1:19P Sep 18
CORN  May 26 @C6K  454'2  454'2  455'2  450'6  451'6  -2'6  451'4s  1:19P Sep 18
CORN  Jul 26 @C6N  460'0  459'6  461'0  457'0  457'6  -2'6  457'2s  1:19P Sep 18
CORN  Sep 26 @C6U  456'2  456'2  457'2  453'2  453'4  -2'6  453'4s  1:19P Sep 18
CORN  Dec 26 @C6Z  465'4  465'4  466'4  462'4  463'0  -2'6  462'6s  1:19P Sep 18
CORN  Mar 27 @C7H  478'2  478'2  479'2  475'2  475'6  -2'4  475'6s  1:15P Sep 18
CORN  May 27 @C7K  485'2  484'6  484'6  481'6  482'4  -2'6  482'4s  1:18P Sep 18
CORN  Jul 27 @C7N  488'6  487'0  488'0  485'4  485'6  -3'0  485'6s  1:18P Sep 18
CORN  Sep 27 @C7U  469'2        471'0  -2'4  466'6s  1:15P Sep 18
CORN  Dec 27 @C7Z  470'4  471'0  471'0  468'2  468'2  -2'0  468'4s  1:15P Sep 18
CORN  Jul 28 @C8N  488'6        470'2  -2'2  486'4s  1:15P Sep 18
CORN  Dec 28 @C8Z  466'2        465'0  -1'4  464'6s  1:15P Sep 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:  424'4
Change:  -3'0
Bid:  424'0
Ask:  424'0
Today's High:  428'0
Today's Low:  423'4
Volume:  97,785
Open:  426'4
Settle:  423'6s
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2025 North American SAF Conference & Expo Ready for Take Off Sept. 22
Editorial Staff – 
Posted at Thursday, September 18, 2025 9:35AM CDT
@C5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

For more information about Michael Foods, please visit our corporate site at michaelfoods.com

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN