Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  May 26 @C6K  460'6        461'0  0'0  460'6  1:15P May 11
CORN  Jul 26 @C6N  475'2  475'0  475'6  473'6  474'4  -0'6  475'2  2:27A May 12
CORN  Sep 26 @C6U  481'6  481'2  482'4  480'2  481'2  -0'4  481'6  2:26A May 12
CORN  Dec 26 @C6Z  497'6  497'4  498'4  496'4  497'2  -0'4  497'6  2:27A May 12
CORN  Mar 27 @C7H  511'4  511'0  512'2  510'2  511'0  -0'4  511'4  2:27A May 12
CORN  May 27 @C7K  519'0  517'4  519'4  517'4  519'2  0'2  519'0  2:16A May 12
CORN  Jul 27 @C7N  523'0  521'6  523'4  521'6  522'4  -0'4  523'0  2:26A May 12
CORN  Sep 27 @C7U  504'6  504'0  504'6  504'0  504'6  0'0  504'6  1:42A May 12
CORN  Dec 27 @C7Z  509'0  508'4  509'0  508'2  508'4  -0'4  509'0  12:20A May 12
CORN  Mar 28 @C8H  519'0  519'2  519'2  519'2  519'2  0'2  519'0  7:52P May 11
CORN  May 28 @C8K  523'4  522'4  522'4  522'4  522'4  -1'0  523'4  7:00P May 11
CORN  Jul 28 @C8N  524'6        524'4  0'0  524'6  1:15P May 11
CORN  Sep 28 @C8U  487'6        486'4  0'0  487'6  1:15P May 11
CORN  Dec 28 @C8Z  491'2  489'4  489'4  487'6  487'6  -3'4  491'2  8:17P May 11
CORN  Jul 29 @C9N  509'0        501'2  0'0  509'0  1:15P May 11
CORN  Dec 29 @C9Z  493'0  488'4  488'4  483'4  483'4  -9'4  493'0  8:17P May 11
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  461'0
Change:  0'0
Bid:  460'6
Ask:  463'0
Today's High: 
Today's Low: 
Volume:  126
Open: 
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-11-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM CDT
@C6K
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN