Matthews Feed & Grain, Grain Elevators, Matthews, IN
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Sep 25 @C5U  400'0  399'4  406'2  395'0  400'6  1'2  401'2s  1:19P Jul 15
CORN  Dec 25 @C5Z  418'0  417'6  424'0  413'0  419'2  1'6  419'6s  1:19P Jul 15
CORN  Mar 26 @C6H  434'6  434'0  440'6  430'0  436'0  2'0  436'6s  1:19P Jul 15
CORN  May 26 @C6K  445'0  444'2  450'6  440'2  446'2  1'6  446'6s  1:19P Jul 15
CORN  Jul 26 @C6N  451'6  451'0  457'2  447'2  452'6  1'2  453'0s  1:18P Jul 15
CORN  Sep 26 @C6U  446'0  445'4  450'2  442'6  447'0  0'6  446'6s  1:19P Jul 15
CORN  Dec 26 @C6Z  454'2  453'4  457'6  451'2  454'6  0'4  454'6s  1:19P Jul 15
CORN  Mar 27 @C7H  466'6  465'6  467'2  465'2  467'2  0'2  467'0s  1:15P Jul 15
CORN  May 27 @C7K  473'4  473'4  475'6  473'4  475'6  0'0  473'4s  1:15P Jul 15
CORN  Jul 27 @C7N  476'4  474'6  478'6  474'4  477'2  0'2  476'6s  1:15P Jul 15
CORN  Sep 27 @C7U  461'0  461'6  461'6  461'6  461'6  1'2  462'2s  1:15P Jul 15
CORN  Dec 27 @C7Z  462'6  460'4  464'0  460'4  463'2  0'6  463'4s  1:15P Jul 15
CORN  Jul 28 @C8N  482'0        473'0  0'6  482'6s  1:15P Jul 15
CORN  Dec 28 @C8Z  461'6        457'0  1'0  462'6s  1:15P Jul 15
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:  400'6
Change:  1'2
Bid:  400'2
Ask:  400'2
Today's High:  406'2
Today's Low:  395'0
Volume:  167,052
Open:  399'4
Settle:  401'2s
Prev:  400'0
Contract High: 
Contract Low: 
Updated:  Jul-15-2025
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.
Cash bids can change at the discretion of management at anytime.
Powered By DTN