BP & Sons Grain

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Mar 21	@C1H	554'6	554'4	556'4	546'2	556'4	0'6	555'4s	1:17P Feb 26
CORN May 21	@C1K	549'6	548'6	549'0	540'0	549'0	-2'2	547'4s	1:19P Feb 26
CORN Jul 21	@C1N	539'6	538'6	538'6	529'2	536'4	-4'6	535'0s	1:19P Feb 26
CORN Sep 21	@C1U	493'0	491'6	491'6	483'6	490'2	-3'4	489'4s	1:19P Feb 26
CORN Dec 21	@C1Z	474'0	472'0	472'4	465'2	471'0	-3'2	470'6s	1:19P Feb 26
CORN Mar 22	@C2H	481'4	479'2	479'6	473'0	478'6	-3'0	478'4s	1:19P Feb 26
CORN May 22	@C2K	485'0	482'6	483'2	476'6	483'0	-2'2	482'6s	1:19P Feb 26
CORN Jul 22	@C2N	485'6	483'4	484'4	478'0	484'2	-1'6	484'0s	1:19P Feb 26
CORN Sep 22	@C2U	445'2	442'4	444'4	441'2	441'2	-3'6	441'4s	1:19P Feb 26
CORN Dec 22	@C2Z	431'4	428'2	430'6	425'0	425'0	-4'4	427'0s	1:19P Feb 26
CORN Mar 23	@C3H	438'6	437'2	437'4	437'2	437'4	-4'6	434'0s	1:15P Feb 26
CORN May 23	@C3K	440'6				436'0	-4'6	436'0s	1:15P Feb 26
CORN Jul 23	@C3N	445'4				443'2	-4'4	441'0s	1:15P Feb 26
CORN Sep 23	@C3U	431'6				406'0	-4'4	427'2s	1:15P Feb 26
CORN Dec 23	@C3Z	419'2	417'4	418'0	417'0	417'0	-1'4	417'6s	1:15P Feb 26
CORN Jul 24	@C4N	422'6				425'0	6'4	429'2s	1:15P Feb 26
CORN Dec 24	@C4Z	415'2				416'0	-1'4	413'6s	1:15P Feb 26
National Corn Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL COR... Feb 21	@IC1G	545'0					-1'0	544'0s	1:53P Feb 26
NATIONAL COR... Mar 21	@IC1H	550'0					-1'0	549'0s	1:53P Feb 26
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, February 26, 2021 11:00AM CST

@C1H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.