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  473'0  472'6  480'0  472'2  479'2  6'2  473'0  9:51A Aug 20
CORN  Dec 26 @C6Z  498'0  498'0  505'2  497'2  504'2  6'2  498'0  9:51A Aug 20
CORN  Mar 27 @C7H  513'6  513'4  520'0  512'6  519'0  5'2  513'6  9:51A Aug 20
CORN  May 27 @C7K  520'6  520'0  526'2  519'4  525'2  4'4  520'6  9:51A Aug 20
CORN  Jul 27 @C7N  523'0  522'4  528'2  522'2  527'2  4'2  523'0  9:51A Aug 20
CORN  Sep 27 @C7U  502'2  503'2  505'4  502'4  504'2  2'0  502'2  9:49A Aug 20
CORN  Dec 27 @C7Z  506'4  506'2  509'4  506'2  507'6  1'2  506'4  9:49A Aug 20
CORN  Mar 28 @C8H  517'2  517'2  520'0  517'2  517'4  0'2  517'2  9:41A Aug 20
CORN  May 28 @C8K  522'6  521'2  524'2  521'2  524'2  1'4  522'6  9:12A Aug 20
CORN  Jul 28 @C8N  525'0  527'2  527'2  526'0  526'4  1'4  525'0  9:19A Aug 20
CORN  Sep 28 @C8U  493'2        493'0  0'0  493'2  1:15P Aug 19
CORN  Dec 28 @C8Z  497'2  497'2  497'6  495'2  495'2  -2'0  497'2  9:39A Aug 20
CORN  Jul 29 @C9N  513'6        511'0  0'0  513'6  1:15P Aug 19
CORN  Dec 29 @C9Z  498'0  497'2  497'2  497'2  497'2  -0'6  498'0  9:41A Aug 20
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:  479'2
Change:  6'2
Bid:  479'0
Ask:  479'2
Today's High:  480'0
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
9:51:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM 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