Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 26 @C6Z  529'0  526'4  530'6  525'4  525'4  -3'4  529'0  11:44A Sep 24
CORN  Mar 27 @C7H  543'4  541'2  545'0  539'4  539'4  -4'0  543'4  11:44A Sep 24
CORN  May 27 @C7K  550'6  548'4  552'2  546'2  546'2  -4'4  550'6  11:44A Sep 24
CORN  Jul 27 @C7N  553'4  551'6  555'0  549'4  549'4  -4'0  553'4  11:44A Sep 24
CORN  Sep 27 @C7U  524'6  523'0  526'2  521'2  521'2  -3'4  524'6  11:43A Sep 24
CORN  Dec 27 @C7Z  528'4  527'0  529'6  525'4  525'4  -3'0  528'4  11:43A Sep 24
CORN  Mar 28 @C8H  540'4  540'2  541'4  538'0  538'0  -2'4  540'4  11:21A Sep 24
CORN  May 28 @C8K  547'0  548'2  548'2  546'4  546'4  -0'4  547'0  11:10A Sep 24
CORN  Jul 28 @C8N  550'0  550'0  551'2  548'0  548'0  -2'0  550'0  11:20A Sep 24
CORN  Sep 28 @C8U  516'0  517'2  517'6  514'2  515'0  -1'0  516'0  11:20A Sep 24
CORN  Dec 28 @C8Z  515'0  514'2  516'0  514'0  515'2  0'2  515'0  11:21A Sep 24
CORN  Jul 29 @C9N  530'2        528'0  0'0  530'2  1:15P Sep 23
CORN  Dec 29 @C9Z  501'6  505'0  505'0  505'0  505'0  3'2  501'6  9:51A Sep 24
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  525'4
Change:  -3'4
Bid:  525'4
Ask:  525'6
Today's High:  530'6
Today's Low:  525'4
Volume:  227,369
Open:  526'4
Settle:  529'0
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
11:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN