Thursday, December 4, 2025  
 
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  431'4  432'6  438'2  431'0  437'2  6'2  437'6s  1:17P Dec 04
CORN  Mar 26 @C6H  443'4  443'0  448'0  441'6  446'4  3'6  447'2s  1:19P Dec 04
CORN  May 26 @C6K  450'6  450'4  454'6  449'4  453'6  3'6  454'4s  1:19P Dec 04
CORN  Jul 26 @C6N  456'0  456'0  459'6  454'4  458'4  3'0  459'0s  1:19P Dec 04
CORN  Sep 26 @C6U  452'6  452'6  455'0  451'0  454'0  1'4  454'2s  1:19P Dec 04
CORN  Dec 26 @C6Z  463'4  463'2  465'4  461'6  464'2  1'2  464'6s  1:19P Dec 04
CORN  Mar 27 @C7H  476'2  475'6  478'0  474'4  477'0  1'2  477'4s  1:18P Dec 04
CORN  May 27 @C7K  482'6  482'4  484'0  481'0  483'6  1'0  483'6s  1:16P Dec 04
CORN  Jul 27 @C7N  486'0  485'2  487'0  484'2  487'0  0'6  486'6s  1:16P Dec 04
CORN  Sep 27 @C7U  468'0        468'4  0'0  468'0s  1:16P Dec 04
CORN  Dec 27 @C7Z  471'4  471'2  472'2  470'4  472'0  0'4  472'0s  1:16P Dec 04
CORN  Jul 28 @C8N  489'6        470'2  0'4  490'2s  1:16P Dec 04
CORN  Dec 28 @C8Z  469'0        467'0  0'4  469'4s  1:16P Dec 04
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:  437'2
Change:  6'2
Bid:  435'0
Ask:  439'0
Today's High:  438'2
Today's Low:  431'0
Volume:  1,242
Open:  432'6
Settle:  437'6s
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
1:17:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, November 21, 2025 11:48AM 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