(580) 337-6342  Thursday, August 27, 2026  
 
Weather |  Charts |  Futures Markets |  Market News |  Headline News |  Options |  Portfolio |  Livestock |  Grain |  Cattle News |  Feeder Cattle News |  Cotton II News |  Wheat News 
Home
Cash Bids
Farmers Cooperative Exchange
Bulletin Board
About Us
Newsletters
Daily Commentary
Real Time Quotes
USDA Reports
Calendar
Marketplace
County LDP Rates
Classifieds
Feedback
Admin Login
Nymex Exchange
Futures Links
 
Futures Markets
Options 		Charts
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Sep 26 @C6U  510'2  508'0  514'0  507'2  512'6  2'4  510'2  10:31P Aug 27
CORN  Dec 26 @C6Z  533'4  531'4  537'4  530'6  536'2  2'6  533'4  10:31P Aug 27
CORN  Mar 27 @C7H  547'2  545'2  551'2  544'4  550'2  3'0  547'2  10:30P Aug 27
CORN  May 27 @C7K  553'0  551'2  557'0  550'4  555'2  2'2  553'0  10:15P Aug 27
CORN  Jul 27 @C7N  554'2  552'4  558'0  551'6  556'2  2'0  554'2  10:16P Aug 27
CORN  Sep 27 @C7U  526'4  525'0  529'2  524'6  528'2  1'6  526'4  10:30P Aug 27
CORN  Dec 27 @C7Z  525'4  525'0  528'0  523'6  526'6  1'2  525'4  10:26P Aug 27
CORN  Mar 28 @C8H  535'0  534'2  536'0  534'2  535'6  0'6  535'0  10:25P Aug 27
CORN  May 28 @C8K  539'4  539'2  540'0  539'2  540'0  0'4  539'4  7:09P Aug 27
CORN  Jul 28 @C8N  541'2  541'2  541'2  541'2  541'2  0'0  541'2  8:33P Aug 27
CORN  Sep 28 @C8U  504'2        506'2  0'0  504'2  1:15P Aug 27
CORN  Dec 28 @C8Z  502'6  503'6  504'4  503'6  504'4  1'6  502'6  7:12P Aug 27
CORN  Jul 29 @C9N  519'0        521'6  0'0  519'0  1:15P Aug 27
CORN  Dec 29 @C9Z  498'2        497'0  0'0  498'2  1:15P Aug 27
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:  512'6
Change:  2'4
Bid:  512'4
Ask:  513'0
Today's High:  514'0
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
10:31:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM CDT
@C6U
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN