(580) 337-6342  Wednesday, August 19, 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  463'2  462'6  473'4  461'4  473'0  9'6  473'0s  1:19P Aug 19
CORN  Dec 26 @C6Z  488'0  487'2  498'4  486'2  498'2  10'0  498'0s  1:19P Aug 19
CORN  Mar 27 @C7H  504'0  503'0  514'0  502'0  513'6  9'6  513'6s  1:19P Aug 19
CORN  May 27 @C7K  512'0  511'0  521'0  510'0  521'0  8'6  520'6s  1:19P Aug 19
CORN  Jul 27 @C7N  515'0  514'2  523'2  513'2  523'2  8'0  523'0s  1:19P Aug 19
CORN  Sep 27 @C7U  497'0  495'4  503'2  495'0  503'2  5'2  502'2s  1:19P Aug 19
CORN  Dec 27 @C7Z  502'4  501'2  507'6  500'6  507'4  4'0  506'4s  1:19P Aug 19
CORN  Mar 28 @C8H  513'4  512'2  518'2  512'0  518'2  3'6  517'2s  1:19P Aug 19
CORN  May 28 @C8K  519'4  518'6  522'6  518'4  522'6  3'2  522'6s  1:15P Aug 19
CORN  Jul 28 @C8N  522'2  522'0  525'6  522'0  525'6  2'6  525'0s  1:19P Aug 19
CORN  Sep 28 @C8U  492'2  493'2  493'2  493'0  493'0  1'0  493'2s  1:15P Aug 19
CORN  Dec 28 @C8Z  496'4  497'0  498'0  497'0  497'2  0'6  497'2s  1:18P Aug 19
CORN  Jul 29 @C9N  513'0        511'0  0'6  513'6s  1:15P Aug 19
CORN  Dec 29 @C9Z  497'4        496'0  0'4  498'0s  1:15P Aug 19
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:  473'0
Change:  9'6
Bid:  472'6
Ask:  473'2
Today's High:  473'4
Today's Low:  461'4
Volume:  155,321
Open:  462'6
Settle:  473'0s
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM 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