(580) 337-6342  Friday, November 21, 2025  
 
Weather |  Charts |  Futures Markets |  Market News |  Headline News |  Options |  Portfolio |  Livestock |  Grain |  Cattle News |  Feeder Cattle News |  Cotton II News |  Wheat News 
Home
Cash Bids
Farmers Cooperative Exchange
Bulletin Board
About Us
Newsletters
Daily Commentary
Real Time Quotes
USDA Reports
Calendar
Marketplace
County LDP Rates
Classifieds
Feedback
Admin Login
Nymex Exchange
Futures Links
 
Futures Markets
Options 		Charts
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 25 @C5Z  426'4  426'2  427'6  424'0  425'6  -1'0  425'4s  1:19P Nov 21
CORN  Mar 26 @C6H  437'6  437'4  439'0  435'2  437'6  -0'2  437'4s  1:19P Nov 21
CORN  May 26 @C6K  445'2  445'0  446'0  442'4  445'2  -0'4  444'6s  1:19P Nov 21
CORN  Jul 26 @C6N  451'0  450'6  451'6  448'2  451'4  -0'2  450'6s  1:19P Nov 21
CORN  Sep 26 @C6U  448'2  448'2  448'4  445'4  448'0  -0'6  447'4s  1:19P Nov 21
CORN  Dec 26 @C6Z  461'0  460'2  461'2  458'2  460'6  -1'0  460'0s  1:19P Nov 21
CORN  Mar 27 @C7H  474'2  474'2  474'2  471'6  473'6  -1'0  473'2s  1:17P Nov 21
CORN  May 27 @C7K  480'6  479'2  480'6  479'2  480'6  -0'6  480'0s  1:15P Nov 21
CORN  Jul 27 @C7N  483'6  483'4  484'0  482'2  483'2  -0'4  483'2s  1:15P Nov 21
CORN  Sep 27 @C7U  467'6  467'6  468'0  467'6  468'0  0'2  468'0s  1:15P Nov 21
CORN  Dec 27 @C7Z  470'4  470'2  471'0  469'2  470'6  0'0  470'4s  1:15P Nov 21
CORN  Jul 28 @C8N  488'6        470'2  0'0  488'6s  1:15P Nov 21
CORN  Dec 28 @C8Z  464'6  465'0  465'0  465'0  465'0  0'6  465'4s  1:15P Nov 21
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:  425'6
Change:  -1'0
Bid:  425'6
Ask:  425'6
Today's High:  427'6
Today's Low:  424'0
Volume:  138,532
Open:  426'2
Settle:  425'4s
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
1:19:00PM
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