Farmers & Merchants State Bank of Pierz

Futures Markets

Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN May 26	@C6K	465'4	463'0	463'0	458'2	458'2	-7'2	465'4	4:00A May 06
CORN Jul 26	@C6N	480'0	478'2	479'4	472'0	472'0	-8'0	480'0	4:07A May 06
CORN Sep 26	@C6U	485'4	483'4	484'6	478'0	478'0	-7'4	485'4	4:07A May 06
CORN Dec 26	@C6Z	500'4	498'4	499'4	493'0	493'0	-7'4	500'4	4:07A May 06
CORN Mar 27	@C7H	513'4	511'0	512'2	506'2	506'2	-7'2	513'4	4:06A May 06
CORN May 27	@C7K	521'0	519'0	519'6	514'0	514'0	-7'0	521'0	4:06A May 06
CORN Jul 27	@C7N	525'0	523'0	524'0	518'2	518'4	-6'4	525'0	3:58A May 06
CORN Sep 27	@C7U	504'0	502'6	503'2	498'6	498'6	-5'2	504'0	3:54A May 06
CORN Dec 27	@C7Z	507'2	505'6	506'4	502'4	502'4	-4'6	507'2	4:02A May 06
CORN Mar 28	@C8H	517'0				514'6	0'0	517'0	1:15P May 05
CORN May 28	@C8K	521'6				524'0	0'0	521'6	1:15P May 05
CORN Jul 28	@C8N	523'2				524'4	0'0	523'2	1:15P May 05
CORN Sep 28	@C8U	486'6				486'4	0'0	486'6	1:15P May 05
CORN Dec 28	@C8Z	490'2	487'2	487'2	487'2	487'2	-3'0	490'2	3:50A May 06
CORN Jul 29	@C9N	504'2				501'2	0'0	504'2	1:15P May 05
CORN Dec 29	@C9Z	490'6	489'0	489'0	489'0	489'0	-1'6	490'6	3:54A May 06
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:	458'2
Change:	-7'2
Bid:	458'0
Ask:	458'2
Today's High:	463'0
Today's Low:	458'2
Volume:	1,417
Open:	463'0
Settle:	465'4
Prev:	465'4
Contract High:
Contract Low:
Updated:	May-06-2026 4:00:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@C6K

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

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.