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  427'2  426'6  429'6  426'6  429'2  2'0  427'2  5:45A Nov 10
CORN  Mar 26 @C6H  442'0  441'6  444'6  441'4  444'4  2'4  442'0  5:45A Nov 10
CORN  May 26 @C6K  450'4  450'4  453'0  450'0  452'6  2'2  450'4  5:45A Nov 10
CORN  Jul 26 @C6N  457'2  457'0  459'6  456'4  459'4  2'2  457'2  5:44A Nov 10
CORN  Sep 26 @C6U  453'0  452'0  454'4  452'0  454'2  1'2  453'0  5:41A Nov 10
CORN  Dec 26 @C6Z  464'0  463'0  465'2  463'0  465'0  1'0  464'0  5:43A Nov 10
CORN  Mar 27 @C7H  476'6  476'0  477'2  476'0  477'2  0'4  476'6  12:01A Nov 10
CORN  May 27 @C7K  483'0  482'4  484'2  482'4  483'6  0'6  483'0  4:36A Nov 10
CORN  Jul 27 @C7N  485'6  486'0  487'0  486'0  487'0  1'2  485'6  3:26A Nov 10
CORN  Sep 27 @C7U  468'2        472'0  0'0  468'2  1:15P Nov 07
CORN  Dec 27 @C7Z  471'0        470'6  0'0  471'0  1:15P Nov 07
CORN  Jul 28 @C8N  489'2        470'2  0'0  489'2  1:15P Nov 07
CORN  Dec 28 @C8Z  472'0        471'4  0'0  472'0  1:15P Nov 07
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:  429'2
Change:  2'0
Bid:  429'2
Ask:  429'4
Today's High:  429'6
Today's Low:  426'6
Volume:  186,066
Open:  426'6
Settle:  427'2
Prev:  427'2
Contract High: 
Contract Low: 
Updated:  Nov-10-2025
5:45:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 7, 2025 12:34PM 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