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  Mar 26 @C6H  427'0  426'6  427'6  424'0  426'2  -1'2  425'6s  1:19P Feb 19
CORN  May 26 @C6K  436'6  436'4  437'6  434'2  436'4  -0'4  436'2s  1:19P Feb 19
CORN  Jul 26 @C6N  444'6  444'2  445'4  442'2  444'4  -0'2  444'4s  1:19P Feb 19
CORN  Sep 26 @C6U  445'6  445'0  447'0  444'0  446'6  0'6  446'4s  1:19P Feb 19
CORN  Dec 26 @C6Z  461'0  460'0  462'0  459'2  461'4  0'4  461'4s  1:19P Feb 19
CORN  Mar 27 @C7H  473'2  472'0  474'2  471'4  474'0  0'6  474'0s  1:16P Feb 19
CORN  May 27 @C7K  479'2  478'4  480'4  478'0  480'4  1'2  480'4s  1:19P Feb 19
CORN  Jul 27 @C7N  482'6  482'4  484'0  481'4  483'6  1'0  483'6s  1:19P Feb 19
CORN  Sep 27 @C7U  466'2  465'4  466'4  464'6  466'4  0'2  466'4s  1:15P Feb 19
CORN  Dec 27 @C7Z  471'6  470'6  472'2  470'4  472'2  0'0  471'6s  1:15P Feb 19
CORN  Mar 28 @C8H  482'4  481'4  483'0  481'2  483'0  0'0  482'4s  1:15P Feb 19
CORN  May 28 @C8K  487'6  487'4  487'4  487'4  487'4  0'0  487'6s  1:15P Feb 19
CORN  Jul 28 @C8N  490'0        491'4  0'0  490'0s  1:15P Feb 19
CORN  Sep 28 @C8U  468'2          1'0  469'2s  1:15P Feb 19
CORN  Dec 28 @C8Z  472'6        472'0  0'6  473'4s  1:15P Feb 19
CORN  Jul 29 @C9N  489'2          0'6  490'0s  1:15P Feb 19
CORN  Dec 29 @C9Z  465'0        465'0  0'6  465'6s  1:15P Feb 19
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  426'2
Change:  -1'2
Bid:  426'0
Ask:  426'2
Today's High:  427'6
Today's Low:  424'0
Volume:  187,375
Open:  426'6
Settle:  425'6s
Prev:  427'0
Contract High: 
Contract Low: 
Updated:  Feb-19-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM CST
@C6H
 
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