Grain and Energy
602 W. Railroad Street
PO Box 479
Earlville, IL 60518
Ph. 815.246.8461
Fax. 815.246.7163
Hours of Operation
MONDAY-FRIDAY
ELEVATOR: 7AM TO 4PM
FERTILIZER: 7AM TO 4PM
AFTER HOURS PROPANE:
815-866-5568
815-910-6923
Crop Production
4477 E 14th Road
Earlville, IL 60518
Ph. 815.246.8181
Futures Markets
Charts
DTN Ag Headlines
Market News
Futures
Home
Grain
Agronomy
Energy
Weather
Maps
River Terminals
Personnel/Contacts
Contact Us
Trading 101
Links/Resources
EFC History
EFC Bids
Admin Login
Futures Markets
Electronic Corn (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
CORN
Jul 25
@C5N
420'0
419'6
419'6
418'0
418'0
-2'0
420'0
7:59P Jul 01
CORN
Sep 25
@C5U
406'0
405'6
406'4
404'4
404'4
-1'4
406'0
8:35P Jul 01
CORN
Dec 25
@C5Z
422'0
422'2
422'4
420'4
420'6
-1'2
422'0
8:35P Jul 01
CORN
Mar 26
@C6H
438'0
438'0
438'2
436'4
436'6
-1'2
438'0
8:25P Jul 01
CORN
May 26
@C6K
448'6
448'6
449'0
447'4
447'4
-1'2
448'6
8:27P Jul 01
CORN
Jul 26
@C6N
457'0
457'0
457'2
455'4
455'6
-1'2
457'0
8:27P Jul 01
CORN
Sep 26
@C6U
451'0
450'6
450'6
449'4
449'6
-1'2
451'0
8:23P Jul 01
CORN
Dec 26
@C6Z
457'4
457'0
457'4
456'4
456'4
-1'0
457'4
8:22P Jul 01
CORN
Mar 27
@C7H
469'6
469'0
469'0
469'0
469'0
-0'6
469'6
7:00P Jul 01
CORN
May 27
@C7K
476'0
476'2
0'0
476'0
1:15P Jul 01
CORN
Jul 27
@C7N
478'6
477'2
0'0
478'6
1:15P Jul 01
CORN
Sep 27
@C7U
460'0
461'2
0'0
460'0
1:15P Jul 01
CORN
Dec 27
@C7Z
461'4
460'0
0'0
461'4
1:15P Jul 01
CORN
Jul 28
@C8N
480'6
473'0
0'0
480'6
1:15P Jul 01
CORN
Dec 28
@C8Z
460'4
457'0
0'0
460'4
1:15P Jul 01
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:
CBOT
Last Trade:
418'0
Change:
-2'0
Bid:
418'0
Ask:
418'4
Today's High:
419'6
Today's Low:
418'0
Volume:
4,103
Open:
419'6
Settle:
420'0
Prev:
420'0
Contract High:
Contract Low:
Updated:
Jul-01-2025
7:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, June 27, 2025 11:26AM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.