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  425'6  425'6  428'6  424'0  428'0  1'6  427'4s  1:19P Feb 20
CORN  May 26 @C6K  436'2  436'0  440'2  435'2  440'0  3'4  439'6s  1:19P Feb 20
CORN  Jul 26 @C6N  444'4  444'2  448'6  443'4  448'4  3'6  448'2s  1:19P Feb 20
CORN  Sep 26 @C6U  446'4  446'0  450'0  445'6  449'6  3'2  449'6s  1:19P Feb 20
CORN  Dec 26 @C6Z  461'4  460'6  465'0  460'4  464'6  3'0  464'4s  1:19P Feb 20
CORN  Mar 27 @C7H  474'0  473'0  476'6  472'6  476'2  2'2  476'2s  1:19P Feb 20
CORN  May 27 @C7K  480'4  479'4  483'0  479'4  482'6  2'2  482'6s  1:19P Feb 20
CORN  Jul 27 @C7N  483'6  483'0  486'2  483'0  485'6  2'2  486'0s  1:19P Feb 20
CORN  Sep 27 @C7U  466'4  467'2  468'4  466'6  468'4  1'6  468'2s  1:15P Feb 20
CORN  Dec 27 @C7Z  471'6  471'2  474'0  471'2  473'6  2'0  473'6s  1:15P Feb 20
CORN  Mar 28 @C8H  482'4  484'0  484'0  483'6  483'6  2'0  484'4s  1:15P Feb 20
CORN  May 28 @C8K  487'6        487'4  2'0  489'6s  1:15P Feb 20
CORN  Jul 28 @C8N  490'0        491'4  2'0  492'0s  1:15P Feb 20
CORN  Sep 28 @C8U  469'2  468'6  468'6  468'6  468'6  -0'4  468'6s  1:15P Feb 20
CORN  Dec 28 @C8Z  473'4  473'4  473'4  473'4  473'4  0'6  474'2s  1:15P Feb 20
CORN  Jul 29 @C9N  490'0          0'6  490'6s  1:15P Feb 20
CORN  Dec 29 @C9Z  465'6  467'0  467'0  467'0  467'0  0'6  466'4s  1:15P Feb 20
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:  428'0
Change:  1'6
Bid:  428'0
Ask:  428'2
Today's High:  428'6
Today's Low:  424'0
Volume:  217,302
Open:  425'6
Settle:  427'4s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM 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