BP & Sons Grain

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Mar 23	@C3H	682'4	681'6	686'0	678'2	683'4	0'4	683'0s	1:19P Jan 27
CORN May 23	@C3K	680'0	679'0	682'2	675'4	680'0	0'0	680'0s	1:19P Jan 27
CORN Jul 23	@C3N	668'0	667'0	669'0	663'4	666'0	-2'2	665'6s	1:19P Jan 27
CORN Sep 23	@C3U	607'0	606'0	606'6	602'4	603'6	-3'4	603'4s	1:19P Jan 27
CORN Dec 23	@C3Z	590'0	589'4	590'0	586'0	587'4	-2'6	587'2s	1:19P Jan 27
CORN Mar 24	@C4H	596'6	596'6	596'6	593'0	594'0	-2'4	594'2s	1:19P Jan 27
CORN May 24	@C4K	599'4	599'0	599'0	596'2	597'0	-2'4	597'0s	1:19P Jan 27
CORN Jul 24	@C4N	598'0	598'0	598'0	595'2	595'2	-2'2	595'6s	1:18P Jan 27
CORN Sep 24	@C4U	557'4				561'6	-1'4	556'0s	1:15P Jan 27
CORN Dec 24	@C4Z	547'4	545'4	547'6	545'0	546'4	-1'6	545'6s	1:19P Jan 27
CORN Mar 25	@C5H	553'6				552'6	-1'6	552'0s	1:15P Jan 27
CORN May 25	@C5K	555'2					-1'6	553'4s	1:15P Jan 27
CORN Jul 25	@C5N	556'0				560'0	-1'6	554'2s	1:15P Jan 27
CORN Sep 25	@C5U	520'2					-1'6	518'4s	1:15P Jan 27
CORN Dec 25	@C5Z	502'4	502'4	504'4	500'0	502'0	-1'0	501'4s	1:19P Jan 27
CORN Jul 26	@C6N	508'0					-1'0	507'0s	1:15P Jan 27
CORN Dec 26	@C6Z	480'6	479'0	479'0	479'0	479'0	-0'6	480'0s	1:15P Jan 27
National Corn Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL COR... Jan 23	@IC3F	716'0					1'0	717'0s	1:41P Jan 27
NATIONAL COR... Feb 23	@IC3G	721'0					1'0	722'0s	1:41P Jan 27
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, January 27, 2023 2:14PM CST

@C3H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.