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  452'6  454'0  454'0  454'0  454'0  1'2  452'6  12:05A May 08
CORN  Jul 26 @C6N  467'4  466'6  468'2  465'6  466'6  -0'6  467'4  5:56A May 08
CORN  Sep 26 @C6U  474'2  473'0  474'4  472'2  473'6  -0'4  474'2  5:56A May 08
CORN  Dec 26 @C6Z  489'4  488'4  490'0  487'4  489'0  -0'4  489'4  5:56A May 08
CORN  Mar 27 @C7H  502'6  501'4  503'2  500'6  502'4  -0'2  502'6  5:56A May 08
CORN  May 27 @C7K  510'0  509'4  510'4  508'2  509'6  -0'2  510'0  5:56A May 08
CORN  Jul 27 @C7N  513'4  513'2  514'0  512'2  513'0  -0'4  513'4  5:55A May 08
CORN  Sep 27 @C7U  496'2  496'0  496'0  496'0  496'0  -0'2  496'2  7:01P May 07
CORN  Dec 27 @C7Z  501'2  500'4  501'2  500'0  501'0  -0'2  501'2  5:55A May 08
CORN  Mar 28 @C8H  511'4        507'0  0'0  511'4  1:15P May 07
CORN  May 28 @C8K  516'0        524'0  0'0  516'0  1:15P May 07
CORN  Jul 28 @C8N  517'2        524'4  0'0  517'2  1:15P May 07
CORN  Sep 28 @C8U  483'4        486'4  0'0  483'4  1:15P May 07
CORN  Dec 28 @C8Z  487'2  487'2  487'6  487'2  487'6  0'4  487'2  4:53A May 08
CORN  Jul 29 @C9N  505'0        501'2  0'0  505'0  1:15P May 07
CORN  Dec 29 @C9Z  489'0        489'0  0'0  489'0  1:15P May 07
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:  454'0
Change:  1'2
Bid:  452'4
Ask:  453'2
Today's High:  454'0
Today's Low:  454'0
Volume:  730
Open:  454'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
12:05:00AM
Delay Time:  10 Minutes
blog iconDTN 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.
 
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