Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  435'2  433'2  437'0  428'2  432'4  -3'6  431'4s  12:01P Dec 12
CORN  Mar 26 @C6H  446'4  446'4  447'2  440'0  440'4  -5'6  440'6s  1:19P Dec 12
CORN  May 26 @C6K  454'2  454'0  454'6  448'4  448'6  -5'2  449'0s  1:19P Dec 12
CORN  Jul 26 @C6N  459'4  459'4  460'0  454'2  455'0  -4'4  455'0s  1:19P Dec 12
CORN  Sep 26 @C6U  453'2  453'0  453'6  449'2  449'4  -3'2  450'0s  1:19P Dec 12
CORN  Dec 26 @C6Z  465'0  464'4  464'6  461'2  461'4  -3'0  462'0s  1:19P Dec 12
CORN  Mar 27 @C7H  478'0  477'6  477'6  474'2  475'0  -2'6  475'2s  1:17P Dec 12
CORN  May 27 @C7K  484'6  483'4  484'4  481'0  481'6  -2'6  482'0s  1:17P Dec 12
CORN  Jul 27 @C7N  487'6  486'0  486'2  484'2  485'0  -2'6  485'0s  1:16P Dec 12
CORN  Sep 27 @C7U  469'0  468'0  468'2  467'4  467'4  -1'2  467'6s  1:15P Dec 12
CORN  Dec 27 @C7Z  473'0  472'4  472'4  470'4  470'4  -1'6  471'2s  1:19P Dec 12
CORN  Jul 28 @C8N  491'2        489'2  -1'6  489'4s  1:15P Dec 12
CORN  Dec 28 @C8Z  469'6        467'0  -1'6  468'0s  1:15P Dec 12
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:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM CST
@C5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation.
For full disclaimer click here
Powered By DTN