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  430'2  429'6  437'2  428'4  434'6  4'4  434'6s  1:19P Nov 17
CORN  Mar 26 @C6H  444'0  443'4  450'4  442'2  448'2  4'0  448'0s  1:19P Nov 17
CORN  May 26 @C6K  452'2  452'0  458'2  450'4  455'6  3'2  455'4s  1:19P Nov 17
CORN  Jul 26 @C6N  458'2  457'6  464'0  456'6  461'0  2'4  460'6s  1:19P Nov 17
CORN  Sep 26 @C6U  455'2  455'2  459'6  453'4  457'6  2'4  457'6s  1:19P Nov 17
CORN  Dec 26 @C6Z  467'2  467'0  472'0  465'6  469'6  2'4  469'6s  1:19P Nov 17
CORN  Mar 27 @C7H  479'6  478'0  484'2  478'0  482'0  2'4  482'2s  1:16P Nov 17
CORN  May 27 @C7K  486'0  485'0  489'6  485'0  489'4  2'4  488'4s  1:15P Nov 17
CORN  Jul 27 @C7N  488'4  487'6  493'2  487'6  492'0  2'6  491'2s  1:15P Nov 17
CORN  Sep 27 @C7U  472'4  473'0  475'2  473'0  473'6  1'0  473'4s  1:15P Nov 17
CORN  Dec 27 @C7Z  475'0  474'0  477'2  473'6  476'0  1'2  476'2s  1:16P Nov 17
CORN  Jul 28 @C8N  493'2        470'2  1'0  494'2s  1:15P Nov 17
CORN  Dec 28 @C8Z  469'2  470'0  470'0  470'0  470'0  1'0  470'2s  1:15P Nov 17
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:  4'4
Bid:  434'6
Ask:  434'6
Today's High:  437'2
Today's Low:  428'4
Volume:  186,718
Open:  429'6
Settle:  434'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
1:19:00PM
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.

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