Matthews Feed & Grain, Grain Elevators, Matthews, IN
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Sep 26 @C6U  514'0  512'0  514'6  505'4  512'0  -2'0  514'0  11:08A Aug 27
CORN  Dec 26 @C6Z  536'4  534'2  537'4  528'0  534'6  -1'6  536'4  11:08A Aug 27
CORN  Mar 27 @C7H  550'6  548'0  551'2  541'6  548'2  -2'4  550'6  11:07A Aug 27
CORN  May 27 @C7K  557'2  555'0  557'4  548'2  553'6  -3'4  557'2  11:07A Aug 27
CORN  Jul 27 @C7N  558'4  555'6  558'6  549'2  554'2  -4'2  558'4  11:07A Aug 27
CORN  Sep 27 @C7U  533'0  529'2  532'2  522'2  525'4  -7'4  533'0  11:06A Aug 27
CORN  Dec 27 @C7Z  533'6  530'0  532'6  522'4  524'4  -9'2  533'6  11:07A Aug 27
CORN  Mar 28 @C8H  543'2  539'2  541'6  532'2  534'2  -9'0  543'2  11:02A Aug 27
CORN  May 28 @C8K  547'6  544'0  546'2  537'6  539'2  -8'4  547'6  10:04A Aug 27
CORN  Jul 28 @C8N  549'2  546'6  546'6  539'6  542'0  -7'2  549'2  10:59A Aug 27
CORN  Sep 28 @C8U  511'4  506'2  506'2  506'2  506'2  -5'2  511'4  7:38A Aug 27
CORN  Dec 28 @C8Z  509'4  508'0  508'6  502'0  503'0  -6'4  509'4  11:01A Aug 27
CORN  Jul 29 @C9N  525'4        521'6  0'0  525'4  1:15P Aug 26
CORN  Dec 29 @C9Z  500'6  497'0  497'0  497'0  497'0  -3'6  500'6  8:33A 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:  512'0
Change:  -2'0
Bid:  512'0
Ask:  512'2
Today's High:  514'6
Today's Low:  505'4
Volume:  136,472
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
11:08:00AM
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.
Cash bids can change at the discretion of management at anytime.
Powered By DTN