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  Dec 26 @C6Z  527'4  527'4  543'4  526'2  543'0  15'4  543'0s  1:19P Sep 21
CORN  Mar 27 @C7H  541'4  541'2  557'0  540'0  556'6  15'2  556'6s  1:19P Sep 21
CORN  May 27 @C7K  548'2  548'0  563'2  546'6  563'0  14'6  563'0s  1:19P Sep 21
CORN  Jul 27 @C7N  551'0  550'4  564'6  549'0  564'0  13'4  564'4s  1:19P Sep 21
CORN  Sep 27 @C7U  522'4  521'4  534'4  520'0  533'4  11'6  534'2s  1:19P Sep 21
CORN  Dec 27 @C7Z  526'0  525'4  537'2  523'4  536'4  11'0  537'0s  1:19P Sep 21
CORN  Mar 28 @C8H  538'2  536'6  548'6  536'6  548'4  10'2  548'4s  1:19P Sep 21
CORN  May 28 @C8K  545'0  546'6  555'0  546'2  555'0  10'0  555'0s  1:19P Sep 21
CORN  Jul 28 @C8N  547'6  546'0  557'2  546'0  557'2  9'4  557'2s  1:19P Sep 21
CORN  Sep 28 @C8U  514'4  513'0  520'0  513'0  520'0  5'6  520'2s  1:15P Sep 21
CORN  Dec 28 @C8Z  513'4  512'2  518'2  511'4  518'0  4'6  518'2s  1:17P Sep 21
CORN  Jul 29 @C9N  528'4        528'0  4'6  533'2s  1:15P Sep 21
CORN  Dec 29 @C9Z  501'4        504'0  3'2  504'6s  1:15P Sep 21
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:  543'0
Change:  15'4
Bid:  542'6
Ask:  542'6
Today's High:  543'4
Today's Low:  526'2
Volume:  229,020
Open:  527'4
Settle:  543'0s
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-21-2026
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.
Cash bids can change at the discretion of management at anytime.
Powered By DTN