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  427'6        429'4  0'0  427'6  1:15P Jul 09
CORN  Sep 26 @C6U  431'4  430'2  432'4  426'6  427'6  -3'6  431'4  6:37A Jul 10
CORN  Dec 26 @C6Z  452'0  451'0  453'2  447'4  448'4  -3'4  452'0  6:37A Jul 10
CORN  Mar 27 @C7H  467'2  466'2  468'4  463'0  463'6  -3'4  467'2  6:36A Jul 10
CORN  May 27 @C7K  476'2  475'2  477'2  472'0  472'4  -3'6  476'2  6:29A Jul 10
CORN  Jul 27 @C7N  481'6  480'6  482'4  477'4  478'2  -3'4  481'6  6:36A Jul 10
CORN  Sep 27 @C7U  472'4  471'4  473'4  469'4  469'4  -3'0  472'4  2:48A Jul 10
CORN  Dec 27 @C7Z  479'0  478'2  480'4  475'6  477'0  -2'0  479'0  6:36A Jul 10
CORN  Mar 28 @C8H  490'4  489'2  490'6  487'6  488'2  -2'2  490'4  6:07A Jul 10
CORN  May 28 @C8K  497'0  497'4  497'4  497'4  497'4  0'4  497'0  9:00P Jul 09
CORN  Jul 28 @C8N  501'0        500'4  0'0  501'0  1:15P Jul 09
CORN  Sep 28 @C8U  478'6        480'4  0'0  478'6  1:15P Jul 09
CORN  Dec 28 @C8Z  483'4        485'2  0'0  483'4  1:15P Jul 09
CORN  Jul 29 @C9N  503'2        504'4  0'0  503'2  1:15P Jul 09
CORN  Dec 29 @C9Z  488'0        478'0  0'0  488'0  1:15P Jul 09
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:  429'4
Change:  0'0
Bid:  424'4
Ask:  427'4
Today's High: 
Today's Low: 
Volume:  1,502
Open: 
Settle:  427'6
Prev:  427'6
Contract High: 
Contract Low: 
Updated:  Jul-09-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Thursday, July 9, 2026 12:18PM 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