DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services July 16, 2025
Weather Market News Headline News DTN Ag Headlines Farm Life
 
   Menu  
  Home  
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Sep 25 @C5U  401'2  400'0  407'2  400'0  406'2  4'0  405'2s  1:19P Jul 16
CORN  Dec 25 @C5Z  419'6  419'0  425'6  418'6  424'4  4'2  424'0s  1:19P Jul 16
CORN  Mar 26 @C6H  436'6  435'6  442'4  435'6  441'2  4'2  441'0s  1:19P Jul 16
CORN  May 26 @C6K  446'6  446'2  452'2  446'0  450'6  4'2  451'0s  1:19P Jul 16
CORN  Jul 26 @C6N  453'0  452'6  458'6  452'2  457'2  3'6  456'6s  1:19P Jul 16
CORN  Sep 26 @C6U  446'6  446'4  450'4  446'4  449'6  2'0  448'6s  1:19P Jul 16
CORN  Dec 26 @C6Z  454'6  454'2  458'0  453'6  457'0  1'4  456'2s  1:19P Jul 16
CORN  Mar 27 @C7H  467'0  468'4  469'2  467'2  469'2  1'6  468'6s  1:19P Jul 16
CORN  May 27 @C7K  473'4  475'6  475'6  475'6  475'6  1'6  475'2s  1:19P Jul 16
CORN  Jul 27 @C7N  476'6  476'4  479'6  476'4  478'2  1'2  478'0s  1:18P Jul 16
CORN  Sep 27 @C7U  462'2  461'6  461'6  461'6  461'6  -0'2  462'0s  1:15P Jul 16
CORN  Dec 27 @C7Z  463'4  463'4  464'6  463'4  464'6  0'6  464'2s  1:19P Jul 16
CORN  Jul 28 @C8N  482'6        473'0  0'6  483'4s  1:15P Jul 16
CORN  Dec 28 @C8Z  462'6        457'0  2'0  464'6s  1:15P Jul 16
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:  CBOT
Last Trade:  406'2
Change:  4'0
Bid:  405'6
Ask:  405'6
Today's High:  407'2
Today's Low:  400'0
Volume:  148,402
Open:  400'0
Settle:  405'2s
Prev:  401'2
Contract High: 
Contract Low: 
Updated:  Jul-16-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff – 
Posted at Monday, July 14, 2025 12:21PM CDT
@C5U
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN