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	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

CORN (@C5U)
Exchange:	CBOT
Last Trade:	400'6
Change:	1'2
Bid:	400'0
Ask:	400'0
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

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.