Ittner Bean and Grain


50 Years -Serving the Ag Community - from 1968 To access your Grain and Invoice data - stop by office to get ID# and password

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Sep 25	@C5U	401'2	400'0	407'2	400'0	406'2	4'0	405'2s	1:19P Jul 16
CORN Dec 25	@C5Z	419'6	419'0	425'6	418'6	424'4	4'2	424'0s	1:19P Jul 16
CORN Mar 26	@C6H	436'6	435'6	442'4	435'6	441'2	4'2	441'0s	1:19P Jul 16
CORN May 26	@C6K	446'6	446'2	452'2	446'0	450'6	4'2	451'0s	1:19P Jul 16
CORN Jul 26	@C6N	453'0	452'6	458'6	452'2	457'2	3'6	456'6s	1:19P Jul 16
CORN Sep 26	@C6U	446'6	446'4	450'4	446'4	449'6	2'0	448'6s	1:19P Jul 16
CORN Dec 26	@C6Z	454'6	454'2	458'0	453'6	457'0	1'4	456'2s	1:19P Jul 16
CORN Mar 27	@C7H	467'0	468'4	469'2	467'2	469'2	1'6	468'6s	1:19P Jul 16
CORN May 27	@C7K	473'4	475'6	475'6	475'6	475'6	1'6	475'2s	1:19P Jul 16
CORN Jul 27	@C7N	476'6	476'4	479'6	476'4	478'2	1'2	478'0s	1:18P Jul 16
CORN Sep 27	@C7U	462'2	461'6	461'6	461'6	461'6	-0'2	462'0s	1:15P Jul 16
CORN Dec 27	@C7Z	463'4	463'4	464'6	463'4	464'6	0'6	464'2s	1:19P Jul 16
CORN Jul 28	@C8N	482'6				473'0	0'6	483'4s	1:15P Jul 16
CORN Dec 28	@C8Z	462'6				457'0	2'0	464'6s	1:15P Jul 16
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

CORN (@C5U)
Exchange:	CBOT
Last Trade:	406'2
Change:	4'0
Bid:	405'4
Ask:	405'4
Today's High:	407'2
Today's Low:	400'0
Volume:	148,402
Open:	400'0
Settle:	405'2s
Prev:	401'2
Contract High:
Contract Low:
Updated:	Jul-16-2025 1:19:00PM
Delay Time:	10 Minutes

DTN 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.