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  Jul 26 @C6N  444'0  444'6  445'6  439'0  440'4  -3'4  444'0  12:43P Jun 02
CORN  Sep 26 @C6U  452'6  453'0  454'2  446'6  448'4  -4'2  452'6  12:42P Jun 02
CORN  Dec 26 @C6Z  472'4  472'4  473'6  465'4  467'2  -5'2  472'4  12:43P Jun 02
CORN  Mar 27 @C7H  487'2  487'2  488'2  480'0  482'0  -5'2  487'2  12:42P Jun 02
CORN  May 27 @C7K  495'4  495'4  495'6  488'2  490'2  -5'2  495'4  12:42P Jun 02
CORN  Jul 27 @C7N  500'2  499'4  500'2  493'2  495'4  -4'6  500'2  12:42P Jun 02
CORN  Sep 27 @C7U  486'6  486'6  486'6  481'4  484'2  -2'4  486'6  12:41P Jun 02
CORN  Dec 27 @C7Z  492'0  492'0  492'0  487'4  490'4  -1'4  492'0  12:42P Jun 02
CORN  Mar 28 @C8H  503'0  500'0  502'0  498'4  501'2  -1'6  503'0  12:35P Jun 02
CORN  May 28 @C8K  508'0        508'0  0'0  508'0  1:15P Jun 01
CORN  Jul 28 @C8N  510'2  507'2  508'6  507'2  508'6  -1'4  510'2  3:35A Jun 02
CORN  Sep 28 @C8U  478'2        481'2  0'0  478'2  1:15P Jun 01
CORN  Dec 28 @C8Z  482'0  479'6  481'6  479'6  481'6  -0'2  482'0  11:37A Jun 02
CORN  Jul 29 @C9N  501'6        502'0  0'0  501'6  1:15P Jun 01
CORN  Dec 29 @C9Z  484'4        482'0  0'0  484'4  1:15P Jun 01
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  440'6
Change:  -3'2
Bid:  440'6
Ask:  441'0
Today's High:  445'6
Today's Low:  439'0
Volume:  241,486
Open:  444'6
Settle:  444'0
Prev:  444'0
Contract High: 
Contract Low: 
Updated:  Jun-02-2026
12:41:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM CDT
@C6N
 
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