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  515'0  514'2  520'0  512'2  516'6  1'6  515'0  4:10A Sep 01
CORN  Dec 26 @C6Z  537'6  537'2  543'6  535'0  536'6  -1'0  537'6  6:17A Sep 01
CORN  Mar 27 @C7H  552'2  551'6  558'0  549'6  551'2  -1'0  552'2  6:17A Sep 01
CORN  May 27 @C7K  558'4  558'0  564'0  556'2  557'6  -0'6  558'4  6:17A Sep 01
CORN  Jul 27 @C7N  559'6  558'6  565'0  557'4  559'2  -0'4  559'6  6:16A Sep 01
CORN  Sep 27 @C7U  529'0  527'6  532'2  526'6  527'4  -1'4  529'0  6:08A Sep 01
CORN  Dec 27 @C7Z  529'4  528'2  532'4  527'0  528'6  -0'6  529'4  6:15A Sep 01
CORN  Mar 28 @C8H  539'4  538'4  542'0  538'4  539'4  0'0  539'4  4:42A Sep 01
CORN  May 28 @C8K  544'4        544'2  0'0  544'4  1:15P Aug 31
CORN  Jul 28 @C8N  546'0  545'6  549'0  545'6  547'6  1'6  546'0  3:40A Sep 01
CORN  Sep 28 @C8U  508'6  506'2  506'2  506'2  506'2  -2'4  508'6  9:02P Aug 31
CORN  Dec 28 @C8Z  508'2  505'4  508'2  505'2  508'2  0'0  508'2  3:06A Sep 01
CORN  Jul 29 @C9N  524'2        521'6  0'0  524'2  1:15P Aug 31
CORN  Dec 29 @C9Z  502'4        500'0  0'0  502'4  1:15P Aug 31
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:  516'6
Change:  1'6
Bid:  513'2
Ask:  514'0
Today's High:  520'0
Today's Low:  512'2
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
4:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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