0
0
0

Southwest MFA Agri Services - Cassville, Neosho, Berryville & Wheaton.
CLICK - MFA CONNECT

  
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  434'6  434'6  438'4  433'2  435'4  2'0  436'6s  1:19P Nov 18
CORN  Mar 26 @C6H  448'0  447'6  451'6  446'2  448'4  1'4  449'4s  1:19P Nov 18
CORN  May 26 @C6K  455'4  455'2  459'0  453'4  455'6  1'0  456'4s  1:19P Nov 18
CORN  Jul 26 @C6N  460'6  460'4  464'0  459'0  460'4  1'0  461'6s  1:19P Nov 18
CORN  Sep 26 @C6U  457'6  457'4  460'0  456'0  456'4  -0'2  457'4s  1:19P Nov 18
CORN  Dec 26 @C6Z  469'6  469'0  472'0  468'0  468'2  -0'4  469'2s  1:19P Nov 18
CORN  Mar 27 @C7H  482'2  480'6  484'0  480'6  481'0  -0'4  481'6s  1:18P Nov 18
CORN  May 27 @C7K  488'4  489'0  489'6  487'0  487'4  -0'4  488'0s  1:15P Nov 18
CORN  Jul 27 @C7N  491'2  490'0  491'6  489'4  489'4  -0'6  490'4s  1:15P Nov 18
CORN  Sep 27 @C7U  473'4        473'6  -0'6  472'6s  1:15P Nov 18
CORN  Dec 27 @C7Z  476'2  475'0  477'6  474'6  474'6  -1'0  475'2s  1:19P Nov 18
CORN  Jul 28 @C8N  494'2        470'2  -0'6  493'4s  1:15P Nov 18
CORN  Dec 28 @C8Z  470'2        470'0  -0'6  469'4s  1:15P Nov 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:  435'4
Change:  2'0
Bid:  435'4
Ask:  435'4
Today's High:  438'4
Today's Low:  433'2
Volume:  138,894
Open:  434'6
Settle:  436'6s
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@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