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  421'6  421'2  423'2  421'0  423'0  1'2  421'6  11:13P Oct 16
CORN  Mar 26 @C6H  435'4  435'4  436'6  435'0  436'6  1'2  435'4  11:03P Oct 16
CORN  May 26 @C6K  443'6  443'6  445'0  443'4  444'6  1'0  443'6  10:44P Oct 16
CORN  Jul 26 @C6N  449'4  449'4  450'6  449'4  450'6  1'2  449'4  11:04P Oct 16
CORN  Sep 26 @C6U  446'2  446'2  447'2  446'2  447'2  1'0  446'2  10:01P Oct 16
CORN  Dec 26 @C6Z  457'2  457'2  458'0  456'6  457'6  0'4  457'2  10:07P Oct 16
CORN  Mar 27 @C7H  470'2  470'4  470'6  470'4  470'6  0'4  470'2  7:40P Oct 16
CORN  May 27 @C7K  476'6  477'0  477'0  477'0  477'0  0'2  476'6  7:15P Oct 16
CORN  Jul 27 @C7N  479'6        480'0  0'2  479'6  1:19P Oct 16
CORN  Sep 27 @C7U  462'2        470'0  0'0  462'2  1:15P Oct 16
CORN  Dec 27 @C7Z  465'0        465'4  0'0  465'0  1:15P Oct 16
CORN  Jul 28 @C8N  483'0        470'2  0'0  483'0  1:15P Oct 16
CORN  Dec 28 @C8Z  467'0        468'2  0'0  467'0  1:15P Oct 16
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:  423'0
Change:  1'2
Bid:  423'0
Ask:  423'2
Today's High:  423'2
Today's Low:  421'0
Volume:  304,262
Open:  421'2
Settle:  421'6
Prev:  421'6
Contract High: 
Contract Low: 
Updated:  Oct-16-2025
11:13:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
As USTR Fees on Chinese Ships Near Implementation, China Hits Back
Editorial Staff – 
Posted at Monday, October 13, 2025 8:15AM CDT
@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