Missouri Farm Bureau

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Mar 26	@C6H	440'4	440'4	442'4	439'0	441'0	-0'2	440'2s	1:19P Dec 31
CORN May 26	@C6K	448'4	448'2	450'4	447'0	448'6	-0'2	448'2s	1:19P Dec 31
CORN Jul 26	@C6N	454'4	454'4	456'2	453'0	455'0	0'0	454'4s	1:19P Dec 31
CORN Sep 26	@C6U	449'0	449'0	449'6	447'4	448'4	-0'4	448'4s	1:19P Dec 31
CORN Dec 26	@C6Z	461'0	460'4	461'6	459'4	460'2	-0'4	460'4s	1:19P Dec 31
CORN Mar 27	@C7H	474'0	474'0	474'4	472'6	473'4	-0'4	473'4s	1:19P Dec 31
CORN May 27	@C7K	480'6	480'6	481'2	479'6	480'2	-0'4	480'2s	1:16P Dec 31
CORN Jul 27	@C7N	484'2	483'6	484'6	483'2	483'4	-0'4	483'6s	1:15P Dec 31
CORN Sep 27	@C7U	465'6	465'0	466'6	465'0	466'6	-0'4	465'2s	1:15P Dec 31
CORN Dec 27	@C7Z	469'6	469'0	470'2	468'6	469'0	-0'6	469'0s	1:15P Dec 31
CORN Mar 28	@C8H	483'0					-0'6	482'2s	1:15P Dec 31
CORN May 28	@C8K	486'6					-0'6	486'0s	1:15P Dec 31
CORN Jul 28	@C8N	488'0				489'2	-0'6	487'2s	1:15P Dec 31
CORN Sep 28	@C8U	468'2					-0'6	467'4s	1:15P Dec 31
CORN Dec 28	@C8Z	469'4				467'0	0'0	469'4s	1:15P Dec 31
CORN Jul 29	@C9N	487'6					0'0	487'6s	1:15P Dec 31
CORN Dec 29	@C9Z	466'2					0'0	466'2s	1:15P Dec 31
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, December 26, 2025 9:45AM CST

@C6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.