Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Sep 26 @C6U  478'6  477'0  477'0  474'4  476'6  -2'0  478'6  11:36P Aug 20
CORN  Dec 26 @C6Z  503'4  502'0  502'0  499'0  501'4  -2'0  503'4  11:36P Aug 20
CORN  Mar 27 @C7H  518'2  515'4  516'2  514'0  516'2  -2'0  518'2  11:32P Aug 20
CORN  May 27 @C7K  524'6  522'6  522'6  520'4  522'6  -2'0  524'6  11:35P Aug 20
CORN  Jul 27 @C7N  526'4  524'6  524'6  522'4  524'6  -1'6  526'4  11:32P Aug 20
CORN  Sep 27 @C7U  504'4  502'6  503'4  501'2  502'0  -2'4  504'4  10:29P Aug 20
CORN  Dec 27 @C7Z  507'4  506'0  506'6  504'2  505'4  -2'0  507'4  10:52P Aug 20
CORN  Mar 28 @C8H  517'4  516'4  516'4  514'6  515'4  -2'0  517'4  10:03P Aug 20
CORN  May 28 @C8K  523'0        523'2  0'0  523'0  1:15P Aug 20
CORN  Jul 28 @C8N  525'4        526'4  0'0  525'4  1:15P Aug 20
CORN  Sep 28 @C8U  488'6        493'0  0'0  488'6  1:15P Aug 20
CORN  Dec 28 @C8Z  492'4  492'2  496'2  492'2  496'0  3'4  492'4  10:52P Aug 20
CORN  Jul 29 @C9N  509'6        510'0  0'0  509'6  1:15P Aug 20
CORN  Dec 29 @C9Z  493'0        493'6  0'0  493'0  1:15P Aug 20
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:  476'6
Change:  -2'0
Bid:  476'4
Ask:  476'6
Today's High:  477'0
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
11:36:00PM
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.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation.
For full disclaimer click here
Powered By DTN