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  Sep 26 @C6U  459'0  458'4  466'6  458'0  464'4  6'0  465'0s  1:19P Aug 17
CORN  Dec 26 @C6Z  483'2  483'2  491'4  482'0  489'0  6'2  489'4s  1:19P Aug 17
CORN  Mar 27 @C7H  499'0  498'4  507'0  498'2  504'6  6'2  505'2s  1:19P Aug 17
CORN  May 27 @C7K  506'4  503'4  514'4  503'4  512'0  6'0  512'4s  1:19P Aug 17
CORN  Jul 27 @C7N  509'4  509'0  517'0  508'2  514'6  5'4  515'0s  1:19P Aug 17
CORN  Sep 27 @C7U  492'0  491'4  497'6  490'6  495'6  4'2  496'2s  1:19P Aug 17
CORN  Dec 27 @C7Z  498'0  496'2  503'0  496'2  501'2  3'4  501'4s  1:19P Aug 17
CORN  Mar 28 @C8H  509'2  509'2  513'6  507'6  512'0  3'4  512'6s  1:19P Aug 17
CORN  May 28 @C8K  515'4  514'6  519'6  514'6  518'4  3'2  518'6s  1:15P Aug 17
CORN  Jul 28 @C8N  518'4  518'2  522'2  518'2  521'2  3'0  521'4s  1:15P Aug 17
CORN  Sep 28 @C8U  492'0        490'2  0'2  492'2s  1:15P Aug 17
CORN  Dec 28 @C8Z  496'4  496'6  497'0  496'0  497'0  0'0  496'4s  1:15P Aug 17
CORN  Jul 29 @C9N  513'0        511'0  0'0  513'0s  1:15P Aug 17
CORN  Dec 29 @C9Z  497'6  497'0  497'0  497'0  497'0  0'0  497'6s  1:15P Aug 17
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  464'4
Change:  6'0
Bid:  464'4
Ask:  465'0
Today's High:  466'6
Today's Low:  458'0
Volume:  111,426
Open:  458'4
Settle:  465'0s
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM CDT
@C6U
 
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