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  543'0  543'0  544'4  535'4  536'2  -6'2  536'6s  1:19P Sep 22
CORN  Mar 27 @C7H  556'6  556'6  558'0  549'6  550'4  -5'6  551'0s  1:19P Sep 22
CORN  May 27 @C7K  563'0  562'6  564'2  556'4  557'4  -5'2  557'6s  1:19P Sep 22
CORN  Jul 27 @C7N  564'4  564'2  565'4  558'2  559'2  -4'6  559'6s  1:19P Sep 22
CORN  Sep 27 @C7U  534'2  532'4  534'2  527'6  528'4  -5'2  529'0s  1:19P Sep 22
CORN  Dec 27 @C7Z  537'0  536'2  537'0  530'6  531'4  -5'2  531'6s  1:19P Sep 22
CORN  Mar 28 @C8H  548'4  548'0  548'4  542'4  543'2  -5'0  543'4s  1:16P Sep 22
CORN  May 28 @C8K  555'0  554'2  554'2  550'0  550'0  -4'6  550'2s  1:15P Sep 22
CORN  Jul 28 @C8N  557'2  557'0  557'0  552'0  553'2  -4'2  553'0s  1:15P Sep 22
CORN  Sep 28 @C8U  520'2  520'0  521'0  517'2  519'0  -1'4  518'6s  1:15P Sep 22
CORN  Dec 28 @C8Z  518'2  518'2  518'6  516'2  518'2  -0'4  517'6s  1:15P Sep 22
CORN  Jul 29 @C9N  533'2        528'0  -0'2  533'0s  1:15P Sep 22
CORN  Dec 29 @C9Z  504'6  503'0  504'0  502'0  503'2  -0'2  504'4s  1:15P Sep 22
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:  536'2
Change:  -6'2
Bid:  536'0
Ask:  536'0
Today's High:  544'4
Today's Low:  535'4
Volume:  183,635
Open:  543'0
Settle:  536'6s
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM 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