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  500'4  500'4  517'0  499'0  515'6  15'2  500'4  1:06P Aug 26
CORN  Dec 26 @C6Z  523'4  524'0  538'6  521'2  537'6  14'2  523'4  1:06P Aug 26
CORN  Mar 27 @C7H  538'4  538'2  553'0  536'4  552'0  13'4  538'4  1:06P Aug 26
CORN  May 27 @C7K  545'0  545'0  559'2  543'0  558'2  13'2  545'0  1:06P Aug 26
CORN  Jul 27 @C7N  546'6  546'0  560'2  545'0  559'6  13'0  546'6  1:06P Aug 26
CORN  Sep 27 @C7U  521'4  520'6  533'6  520'4  533'2  11'6  521'4  1:05P Aug 26
CORN  Dec 27 @C7Z  522'0  521'4  533'4  521'0  533'2  11'2  522'0  1:05P Aug 26
CORN  Mar 28 @C8H  532'0  530'6  542'4  530'6  542'4  10'4  532'0  1:03P Aug 26
CORN  May 28 @C8K  537'2  539'0  547'0  539'0  546'6  9'4  537'2  12:55P Aug 26
CORN  Jul 28 @C8N  540'0  542'0  549'0  542'0  549'0  9'0  540'0  1:05P Aug 26
CORN  Sep 28 @C8U  504'0  507'0  510'0  507'0  510'0  6'0  504'0  12:36P Aug 26
CORN  Dec 28 @C8Z  505'0  503'4  509'2  503'4  509'2  4'2  505'0  12:52P Aug 26
CORN  Jul 29 @C9N  521'0  521'6  521'6  521'6  521'6  0'6  521'0  5:09A Aug 26
CORN  Dec 29 @C9Z  503'4  503'0  503'0  500'6  501'0  -2'4  503'4  12:48P Aug 26
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:  515'6
Change:  15'2
Bid:  515'4
Ask:  515'6
Today's High:  517'0
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
1:06:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM 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