0
0
0
  Macon MFA 1805 A N Missouri St   Macon, MO 63552     660-385-5753
  Shelbina MFA 215 W Maple St        Shelbina, MO  63468 573-588-4140
CLICK - MFA CONNECT
  
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  423'2  427'0  430'6  426'2  430'4  7'2  423'2  6:49A Oct 27
CORN  Mar 26 @C6H  437'0  440'0  445'0  440'0  445'0  8'0  437'0  6:49A Oct 27
CORN  May 26 @C6K  445'6  449'0  453'4  448'0  453'4  7'6  445'6  6:47A Oct 27
CORN  Jul 26 @C6N  452'2  455'0  459'4  454'2  459'4  7'2  452'2  6:44A Oct 27
CORN  Sep 26 @C6U  448'6  450'0  454'0  450'0  454'0  5'2  448'6  6:44A Oct 27
CORN  Dec 26 @C6Z  459'4  460'0  464'0  460'0  464'0  4'4  459'4  6:44A Oct 27
CORN  Mar 27 @C7H  472'0  475'0  476'4  475'0  476'2  4'2  472'0  6:27A Oct 27
CORN  May 27 @C7K  478'2  481'0  483'0  481'0  483'0  4'6  478'2  6:44A Oct 27
CORN  Jul 27 @C7N  480'4  485'4  485'6  485'4  485'6  5'2  480'4  6:44A Oct 27
CORN  Sep 27 @C7U  464'0        470'0  0'0  464'0  1:15P Oct 24
CORN  Dec 27 @C7Z  467'0  468'6  471'0  468'6  471'0  4'0  467'0  8:43P Oct 26
CORN  Jul 28 @C8N  485'0        470'2  0'0  485'0  1:15P Oct 24
CORN  Dec 28 @C8Z  467'4        466'6  0'0  467'4  1:15P Oct 24
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:  430'4
Change:  7'2
Bid:  430'4
Ask:  430'6
Today's High:  430'6
Today's Low:  426'2
Volume:  211,852
Open:  427'0
Settle:  423'2
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Oct-27-2025
6:48:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Friday, October 24, 2025 1:01PM CDT
@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