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  462'0  460'0  465'0  460'0  464'6  2'6  462'0  5:31A Jul 23
CORN  Dec 26 @C6Z  484'6  483'0  488'4  483'0  488'2  3'4  484'6  5:32A Jul 23
CORN  Mar 27 @C7H  500'2  498'0  503'6  498'0  503'6  3'4  500'2  5:32A Jul 23
CORN  May 27 @C7K  508'6  506'4  512'0  506'4  511'6  3'0  508'6  5:30A Jul 23
CORN  Jul 27 @C7N  512'4  510'2  515'0  510'0  514'6  2'2  512'4  5:29A Jul 23
CORN  Sep 27 @C7U  494'0  492'4  495'0  492'2  495'0  1'0  494'0  5:26A Jul 23
CORN  Dec 27 @C7Z  498'4  498'0  499'4  497'2  499'2  0'6  498'4  5:07A Jul 23
CORN  Mar 28 @C8H  509'2  508'2  510'0  508'2  509'6  0'4  509'2  5:23A Jul 23
CORN  May 28 @C8K  514'6  515'4  515'4  515'4  515'4  0'6  514'6  2:12A Jul 23
CORN  Jul 28 @C8N  517'4  517'0  518'2  517'0  518'2  0'6  517'4  2:12A Jul 23
CORN  Sep 28 @C8U  491'2        487'6  0'0  491'2  1:15P Jul 22
CORN  Dec 28 @C8Z  495'4  495'6  496'0  495'6  496'0  0'4  495'4  2:10A Jul 23
CORN  Jul 29 @C9N  513'4        504'4  0'0  513'4  1:15P Jul 22
CORN  Dec 29 @C9Z  497'6        498'4  0'0  497'6  1:15P Jul 22
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:  464'6
Change:  2'6
Bid:  464'6
Ask:  465'0
Today's High:  465'0
Today's Low:  460'0
Volume:  153,366
Open:  460'0
Settle:  462'0
Prev:  462'0
Contract High: 
Contract Low: 
Updated:  Jul-23-2026
5:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger
Editorial Staff – 
Posted at Wednesday, July 22, 2026 9:47AM 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