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  May 26 @C6K  467'0  466'0  470'4  464'0  466'2  -0'6  467'0  10:14A Mar 27
CORN  Jul 26 @C6N  478'0  477'0  481'2  475'4  477'2  -0'6  478'0  10:14A Mar 27
CORN  Sep 26 @C6U  480'4  480'0  483'4  478'2  480'2  -0'2  480'4  10:14A Mar 27
CORN  Dec 26 @C6Z  494'4  493'4  497'0  492'2  494'2  -0'2  494'4  10:14A Mar 27
CORN  Mar 27 @C7H  504'4  503'4  506'6  503'0  504'4  0'0  504'4  10:14A Mar 27
CORN  May 27 @C7K  510'6  509'6  513'0  509'4  509'6  -1'0  510'6  10:08A Mar 27
CORN  Jul 27 @C7N  513'4  512'4  515'6  512'2  512'4  -1'0  513'4  10:02A Mar 27
CORN  Sep 27 @C7U  489'2  490'0  490'2  489'2  489'6  0'4  489'2  10:10A Mar 27
CORN  Dec 27 @C7Z  493'2  492'2  495'0  492'0  493'4  0'2  493'2  10:10A Mar 27
CORN  Mar 28 @C8H  502'2  504'0  504'0  503'0  504'0  1'6  502'2  8:31A Mar 27
CORN  May 28 @C8K  506'0  506'6  506'6  506'6  506'6  0'6  506'0  7:36A Mar 27
CORN  Jul 28 @C8N  506'6        505'0  0'0  506'6  1:15P Mar 26
CORN  Sep 28 @C8U  481'0        480'0  0'0  481'0  1:15P Mar 26
CORN  Dec 28 @C8Z  484'2        483'4  0'0  484'2  1:15P Mar 26
CORN  Jul 29 @C9N  500'6          0'0  500'6  1:15P Mar 26
CORN  Dec 29 @C9Z  482'6        467'0  0'0  482'6  1:15P Mar 26
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'2
Change:  -0'6
Bid:  466'0
Ask:  466'2
Today's High:  470'4
Today's Low:  464'0
Volume:  164,119
Open:  466'0
Settle:  467'0
Prev:  467'0
Contract High: 
Contract Low: 
Updated:  Mar-27-2026
10:16:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Upper Mississippi and Great Lakes Shipping Seasons Have Commenced
Editorial Staff – 
Posted at Thursday, March 26, 2026 9:57AM CDT
@C6K
 
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