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  437'6  437'0  437'0  0'6  436'2  4:13A Dec 09
CORN  Mar 26 @C6H  443'6  443'6  447'4  443'4  447'0  3'2  443'6  4:59A Dec 09
CORN  May 26 @C6K  451'2  451'2  454'2  451'2  454'0  2'6  451'2  4:58A Dec 09
CORN  Jul 26 @C6N  457'0  457'0  459'4  456'6  459'0  2'0  457'0  4:58A Dec 09
CORN  Sep 26 @C6U  452'6  452'6  454'4  452'6  454'4  1'6  452'6  4:43A Dec 09
CORN  Dec 26 @C6Z  464'0  463'4  465'6  463'4  465'6  1'6  464'0  4:58A Dec 09
CORN  Mar 27 @C7H  477'0  476'0  478'6  476'0  478'6  1'6  477'0  4:55A Dec 09
CORN  May 27 @C7K  483'4  483'4  485'2  483'4  485'2  1'6  483'4  4:45A Dec 09
CORN  Jul 27 @C7N  486'4  486'4  486'4  486'4  486'4  0'0  486'4  7:36P Dec 08
CORN  Sep 27 @C7U  468'0  468'0  468'0  468'0  468'0  0'0  468'0  7:36P Dec 08
CORN  Dec 27 @C7Z  472'0  471'4  472'0  471'4  472'0  0'0  472'0  8:09P Dec 08
CORN  Jul 28 @C8N  490'0        470'2  0'0  490'0  1:15P Dec 08
CORN  Dec 28 @C8Z  469'2        467'0  0'0  469'2  1:15P Dec 08
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:  0'6
Bid:  437'4
Ask:  438'2
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
4:13:00AM
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.

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

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