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  443'0  443'0  451'4  442'6  451'4  8'4  443'0  12:06P Apr 15
CORN  Jul 26 @C6N  452'4  452'4  460'6  452'2  460'4  8'0  452'4  12:06P Apr 15
CORN  Sep 26 @C6U  455'0  455'0  463'2  455'0  463'2  8'2  455'0  12:05P Apr 15
CORN  Dec 26 @C6Z  470'4  471'0  478'0  470'2  478'0  7'4  470'4  12:06P Apr 15
CORN  Mar 27 @C7H  483'4  483'0  491'0  483'0  491'0  7'4  483'4  12:06P Apr 15
CORN  May 27 @C7K  490'6  490'2  498'0  490'2  498'0  7'2  490'6  12:04P Apr 15
CORN  Jul 27 @C7N  494'2  494'0  501'4  494'0  501'4  7'2  494'2  12:03P Apr 15
CORN  Sep 27 @C7U  477'2  477'2  483'0  477'2  483'0  5'6  477'2  11:59A Apr 15
CORN  Dec 27 @C7Z  482'4  482'6  488'0  482'6  487'6  5'2  482'4  12:06P Apr 15
CORN  Mar 28 @C8H  492'4        493'2  0'0  492'4  1:15P Apr 14
CORN  May 28 @C8K  497'2        496'4  0'0  497'2  1:15P Apr 14
CORN  Jul 28 @C8N  499'2        504'4  0'0  499'2  1:15P Apr 14
CORN  Sep 28 @C8U  475'0        475'0  0'0  475'0  1:15P Apr 14
CORN  Dec 28 @C8Z  478'6  479'0  480'0  479'0  480'0  1'2  478'6  11:31A Apr 15
CORN  Jul 29 @C9N  493'2        500'0  0'0  493'2  1:15P Apr 14
CORN  Dec 29 @C9Z  478'6        482'0  0'0  478'6  1:15P Apr 14
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:  451'4
Change:  8'4
Bid:  451'2
Ask:  451'4
Today's High:  451'4
Today's Low:  442'6
Volume:  229,083
Open:  443'0
Settle:  443'0
Prev:  443'0
Contract High: 
Contract Low: 
Updated:  Apr-15-2026
12:06:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
First Ocean Going Ship Arrives in Port of Duluth-Superior
Editorial Staff – 
Posted at Monday, April 13, 2026 9:25AM 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