0
0
0
          Prairie View MFA Agri Services  -  CLICK - MFA CONNECT  
Futures Markets
Options 		 
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.
Powered By DTN