800-352-0573    Fax: 229-263-5031 Saturday, December 6, 2025
 
Home
ABOUT BCT
BCT NEWS
NEWSLETTERS
CALENDAR
REAL TIME QUOTES
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Futures Markets
Options 		Charts
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  437'6  435'6  439'0  435'4  437'0  -1'0  436'6s  1:19P Dec 05
CORN  Mar 26 @C6H  447'2  446'2  448'0  444'0  445'0  -2'4  444'6s  1:19P Dec 05
CORN  May 26 @C6K  454'4  453'6  455'0  451'2  452'2  -2'2  452'2s  1:19P Dec 05
CORN  Jul 26 @C6N  459'0  458'4  460'2  456'6  457'6  -1'2  457'6s  1:19P Dec 05
CORN  Sep 26 @C6U  454'2  454'0  455'4  452'2  452'6  -1'0  453'2s  1:19P Dec 05
CORN  Dec 26 @C6Z  464'6  464'2  466'4  463'4  464'0  -0'4  464'2s  1:19P Dec 05
CORN  Mar 27 @C7H  477'4  476'6  479'0  476'2  477'0  -0'2  477'2s  1:18P Dec 05
CORN  May 27 @C7K  483'6  483'2  485'4  482'6  483'4  0'2  484'0s  1:18P Dec 05
CORN  Jul 27 @C7N  486'6  486'4  487'4  486'0  486'4  0'4  487'2s  1:15P Dec 05
CORN  Sep 27 @C7U  468'0  469'2  469'4  467'6  467'6  0'2  468'2s  1:15P Dec 05
CORN  Dec 27 @C7Z  472'0  471'4  473'0  471'0  472'0  -0'2  471'6s  1:19P Dec 05
CORN  Jul 28 @C8N  490'2        470'2  -0'2  490'0s  1:15P Dec 05
CORN  Dec 28 @C8Z  469'4        467'0  -0'2  469'2s  1:15P Dec 05
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:  437'0
Change:  -1'0
Bid:  435'4
Ask:  439'6
Today's High:  439'0
Today's Low:  435'4
Volume:  1,038
Open:  435'6
Settle:  436'6s
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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