0
0
0
          Prairie View MFA Agri Services  -  CLICK - MFA CONNECT  
Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  435'2  434'4  434'6  432'6  433'6  -1'4  435'2  3:18A Nov 06
CORN  Mar 26 @C6H  449'4  448'4  448'6  447'2  448'2  -1'2  449'4  3:17A Nov 06
CORN  May 26 @C6K  458'2  457'2  457'4  456'0  456'6  -1'4  458'2  3:18A Nov 06
CORN  Jul 26 @C6N  464'4  463'6  464'0  462'4  463'4  -1'0  464'4  3:13A Nov 06
CORN  Sep 26 @C6U  458'6  457'6  457'6  457'0  457'4  -1'2  458'6  2:59A Nov 06
CORN  Dec 26 @C6Z  468'6  467'6  468'0  467'4  468'0  -0'6  468'6  2:52A Nov 06
CORN  Mar 27 @C7H  481'0  480'0  480'2  480'0  480'0  -1'0  481'0  7:15P Nov 05
CORN  May 27 @C7K  487'2        487'0  0'0  487'2  1:15P Nov 05
CORN  Jul 27 @C7N  490'0        490'0  0'0  490'0  1:15P Nov 05
CORN  Sep 27 @C7U  471'4        472'0  0'0  471'4  1:15P Nov 05
CORN  Dec 27 @C7Z  473'6        473'6  0'0  473'6  1:15P Nov 05
CORN  Jul 28 @C8N  491'6        470'2  0'0  491'6  1:15P Nov 05
CORN  Dec 28 @C8Z  474'0        472'0  0'0  474'0  1:15P Nov 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:  433'6
Change:  -1'4
Bid:  433'4
Ask:  433'6
Today's High:  434'6
Today's Low:  432'6
Volume:  201,307
Open:  434'4
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Nov-06-2025
3:18:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, October 31, 2025 12:25PM CST
@C5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
Copyright DTN. All rights reserved. Disclaimer.

Vandalia will be open for receiving grain Saturday, September 27th from 1p - 5p. Call Trey Nichols with any questions at 573-213-9723 Laddonia will be open for receiving grain Saturday, September 27th from around 11:30 - TBA. There will likely be hours for receiving grain on Sunday, September 28th as well TBA. Call Jason Caldwell with any questions at 573-801-0679
Powered By DTN