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  Dec 26 @C6Z  500'2  500'0  504'6  470'2  476'2  -24'0  500'2  12:57P Oct 09
CORN  Mar 27 @C7H  515'2  515'2  519'2  485'2  490'6  -24'4  515'2  12:57P Oct 09
CORN  May 27 @C7K  522'2  522'0  526'0  493'0  498'4  -23'6  522'2  12:56P Oct 09
CORN  Jul 27 @C7N  526'4  526'2  530'0  499'4  504'4  -22'0  526'4  12:57P Oct 09
CORN  Sep 27 @C7U  508'6  509'0  512'2  494'4  498'4  -10'2  508'6  12:57P Oct 09
CORN  Dec 27 @C7Z  517'6  517'6  521'0  506'2  509'6  -8'0  517'6  12:57P Oct 09
CORN  Mar 28 @C8H  530'6  533'0  534'0  520'2  524'2  -6'4  530'6  12:54P Oct 09
CORN  May 28 @C8K  538'0  537'4  540'2  528'0  528'6  -9'2  538'0  12:21P Oct 09
CORN  Jul 28 @C8N  540'6  541'2  542'6  531'2  534'6  -6'0  540'6  12:54P Oct 09
CORN  Sep 28 @C8U  511'4  510'0  510'0  510'0  510'0  -1'4  511'4  11:00A Oct 09
CORN  Dec 28 @C8Z  512'0  512'4  512'4  505'4  506'6  -5'2  512'0  12:18P Oct 09
CORN  Jul 29 @C9N  527'6        529'0  0'0  527'6  1:15P Oct 08
CORN  Dec 29 @C9Z  501'4  500'0  500'6  499'2  499'2  -2'2  501'4  12:00P Oct 09
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  476'2
Change:  -24'0
Bid:  475'6
Ask:  476'0
Today's High:  504'6
Today's Low:  470'2
Volume:  203,754
Open:  500'0
Settle:  500'2
Prev:  500'2
Contract High: 
Contract Low: 
Updated:  Oct-09-2026
12:57:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Friday, October 2, 2026 12:08PM CDT
@C6Z
 
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