0
0
0

Show-Me MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Centralia, Clark, Columbia/Cedar Creek, Moberly.   CLICK - MFA CONNECT

 
  
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  436'6  435'4  435'6  433'6  434'6  -2'0  436'6  3:17A Nov 19
CORN  Mar 26 @C6H  449'4  448'4  448'6  447'0  447'4  -2'0  449'4  3:18A Nov 19
CORN  May 26 @C6K  456'4  455'0  455'6  454'0  454'6  -1'6  456'4  3:14A Nov 19
CORN  Jul 26 @C6N  461'6  460'6  460'6  459'2  460'0  -1'6  461'6  3:14A Nov 19
CORN  Sep 26 @C6U  457'4  456'6  457'0  455'0  455'6  -1'6  457'4  3:15A Nov 19
CORN  Dec 26 @C6Z  469'2  468'6  468'6  467'0  467'6  -1'4  469'2  3:15A Nov 19
CORN  Mar 27 @C7H  481'6  481'0  481'0  479'6  480'0  -1'6  481'6  2:08A Nov 19
CORN  May 27 @C7K  488'0  485'6  485'6  485'6  485'6  -2'2  488'0  1:43A Nov 19
CORN  Jul 27 @C7N  490'4        489'4  0'0  490'4  1:15P Nov 18
CORN  Sep 27 @C7U  472'6        473'6  0'0  472'6  1:15P Nov 18
CORN  Dec 27 @C7Z  475'2  474'6  474'6  474'0  474'0  -1'2  475'2  1:36A Nov 19
CORN  Jul 28 @C8N  493'4        470'2  0'0  493'4  1:15P Nov 18
CORN  Dec 28 @C8Z  469'4        470'0  0'0  469'4  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:  434'6
Change:  -2'0
Bid:  434'4
Ask:  434'6
Today's High:  435'6
Today's Low:  433'6
Volume:  162,294
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
3:15:00AM
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