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  454'2  454'0  460'4  451'2  452'0  -2'0  452'2s  1:19P Apr 02
CORN  Jul 26 @C6N  465'0  464'6  471'4  462'2  463'2  -1'6  463'2s  1:19P Apr 02
CORN  Sep 26 @C6U  467'2  467'2  473'2  465'4  466'4  -0'2  467'0s  1:19P Apr 02
CORN  Dec 26 @C6Z  481'2  481'4  486'6  479'4  481'0  0'0  481'2s  1:19P Apr 02
CORN  Mar 27 @C7H  492'0  491'4  496'6  490'2  492'0  0'2  492'2s  1:19P Apr 02
CORN  May 27 @C7K  498'6  497'2  502'6  496'6  498'6  0'2  499'0s  1:19P Apr 02
CORN  Jul 27 @C7N  502'0  500'4  505'6  500'4  502'0  0'4  502'4s  1:19P Apr 02
CORN  Sep 27 @C7U  484'6  484'2  486'2  483'4  484'4  0'0  484'6s  1:19P Apr 02
CORN  Dec 27 @C7Z  490'2  488'0  492'6  488'0  489'6  0'0  490'2s  1:19P Apr 02
CORN  Mar 28 @C8H  499'6        499'6  0'0  499'6s  1:15P Apr 02
CORN  May 28 @C8K  504'4        506'6  0'0  504'4s  1:15P Apr 02
CORN  Jul 28 @C8N  506'0        504'4  0'0  506'0s  1:15P Apr 02
CORN  Sep 28 @C8U  479'6        485'0  0'0  479'6s  1:15P Apr 02
CORN  Dec 28 @C8Z  483'2  486'2  486'2  486'2  486'2  0'0  483'2s  1:15P Apr 02
CORN  Jul 29 @C9N  497'6        500'0  0'0  497'6s  1:15P Apr 02
CORN  Dec 29 @C9Z  482'4  490'0  490'0  490'0  490'0  0'6  483'2s  1:15P Apr 02
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:  452'0
Change:  -2'0
Bid:  451'6
Ask:  451'6
Today's High:  460'4
Today's Low:  451'2
Volume:  148,345
Open:  454'0
Settle:  452'2s
Prev:  454'2
Contract High: 
Contract Low: 
Updated:  Apr-02-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Thursday, April 2, 2026 11:28AM 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