HOME | FUTURES | CALENDAR | CASH BIDS |  QUOTES |  CHARTS |  MARKET NEWS |  CATTLE NEWS |  HEADLINE NEWS |  WEATHER |  FUTURES MARKETS |  OPTIONS
Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 26 @C6Z  536'6  536'0  536'2  532'0  532'4  -4'2  536'6  11:07P Sep 22
CORN  Mar 27 @C7H  551'0  550'4  550'4  546'6  547'2  -3'6  551'0  11:07P Sep 22
CORN  May 27 @C7K  557'6  557'0  557'2  554'2  554'4  -3'2  557'6  11:00P Sep 22
CORN  Jul 27 @C7N  559'6  558'6  559'2  556'2  556'4  -3'2  559'6  11:04P Sep 22
CORN  Sep 27 @C7U  529'0  527'4  528'0  526'4  527'0  -2'0  529'0  11:01P Sep 22
CORN  Dec 27 @C7Z  531'6  530'4  531'2  529'4  529'6  -2'0  531'6  10:25P Sep 22
CORN  Mar 28 @C8H  543'4  542'4  542'4  541'4  541'4  -2'0  543'4  9:20P Sep 22
CORN  May 28 @C8K  550'2  548'4  548'4  548'2  548'2  -2'0  550'2  9:46P Sep 22
CORN  Jul 28 @C8N  553'0  550'4  550'4  550'4  550'4  -2'4  553'0  9:06P Sep 22
CORN  Sep 28 @C8U  518'6        519'0  0'0  518'6  1:15P Sep 22
CORN  Dec 28 @C8Z  517'6  514'4  516'0  514'0  516'0  -1'6  517'6  8:30P Sep 22
CORN  Jul 29 @C9N  533'0        528'0  0'0  533'0  1:15P Sep 22
CORN  Dec 29 @C9Z  504'4        503'2  0'0  504'4  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:  532'4
Change:  -4'2
Bid:  532'4
Ask:  532'6
Today's High:  536'2
Today's Low:  532'0
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
11:07:00PM
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.
Powered By DTN