(580) 337-6342  Sunday, August 30, 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  512'0  512'0  517'6  510'0  515'0  3'0  512'0  10:03P Aug 30
CORN  Dec 26 @C6Z  536'4  536'0  542'0  533'0  538'6  2'2  536'4  11:34P Aug 30
CORN  Mar 27 @C7H  551'2  550'4  556'6  547'6  553'4  2'2  551'2  11:32P Aug 30
CORN  May 27 @C7K  557'0  556'2  562'6  554'0  559'2  2'2  557'0  11:37P Aug 30
CORN  Jul 27 @C7N  557'4  556'4  563'2  554'2  559'6  2'2  557'4  11:29P Aug 30
CORN  Sep 27 @C7U  527'4  524'4  531'4  523'2  528'4  1'0  527'4  11:32P Aug 30
CORN  Dec 27 @C7Z  527'0  525'2  531'2  522'6  528'0  1'0  527'0  11:28P Aug 30
CORN  Mar 28 @C8H  536'4  533'4  540'2  533'4  537'2  0'6  536'4  11:21P Aug 30
CORN  May 28 @C8K  541'0  544'2  544'2  542'2  542'2  1'2  541'0  9:08P Aug 30
CORN  Jul 28 @C8N  542'4  542'0  546'2  542'0  546'2  3'6  542'4  8:54P Aug 30
CORN  Sep 28 @C8U  507'2  510'4  510'4  510'4  510'4  3'2  507'2  8:54P Aug 30
CORN  Dec 28 @C8Z  506'2  504'4  509'0  504'2  508'6  2'4  506'2  8:55P Aug 30
CORN  Jul 29 @C9N  522'2        521'6  0'0  522'2  1:15P Aug 28
CORN  Dec 29 @C9Z  501'4        500'0  0'0  501'4  1:15P Aug 28
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:  515'0
Change:  3'0
Bid:  514'6
Ask:  515'4
Today's High:  517'6
Today's Low:  510'0
Volume:  60,581
Open:  512'0
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-30-2026
10:03:00PM
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.
Powered By DTN