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  521'4  521'6  525'6  514'0  515'4  -6'0  521'4  1:20A Sep 02
CORN  Dec 26 @C6Z  546'0  545'6  549'0  536'2  537'2  -8'6  546'0  3:44A Sep 02
CORN  Mar 27 @C7H  560'2  559'6  563'2  551'0  551'6  -8'4  560'2  3:40A Sep 02
CORN  May 27 @C7K  566'6  566'4  569'4  557'6  558'6  -8'0  566'6  3:43A Sep 02
CORN  Jul 27 @C7N  568'4  568'0  571'0  560'0  560'6  -7'6  568'4  3:43A Sep 02
CORN  Sep 27 @C7U  536'0  535'2  537'4  529'4  529'6  -6'2  536'0  3:10A Sep 02
CORN  Dec 27 @C7Z  536'2  535'6  537'0  530'0  530'4  -5'6  536'2  3:30A Sep 02
CORN  Mar 28 @C8H  546'2  546'0  546'0  540'4  541'0  -5'2  546'2  1:40A Sep 02
CORN  May 28 @C8K  551'2  546'6  546'6  545'2  545'4  -5'6  551'2  10:54P Sep 01
CORN  Jul 28 @C8N  552'6  553'2  553'2  547'0  548'0  -4'6  552'6  2:00A Sep 02
CORN  Sep 28 @C8U  513'4        511'4  0'0  513'4  1:15P Sep 01
CORN  Dec 28 @C8Z  511'4  512'0  512'4  508'2  508'2  -3'2  511'4  2:57A Sep 02
CORN  Jul 29 @C9N  527'0        526'0  0'0  527'0  1:15P Sep 01
CORN  Dec 29 @C9Z  503'0        503'2  0'0  503'0  1:15P Sep 01
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:  515'4
Change:  -6'0
Bid:  514'0
Ask:  514'4
Today's High:  525'6
Today's Low:  514'0
Volume:  2,812
Open:  521'6
Settle:  521'4
Prev:  521'4
Contract High: 
Contract Low: 
Updated:  Sep-02-2026
1:20:00AM
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