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	454'0	454'6	464'4	451'4	463'4	9'2	463'2s	1:19P Mar 18
CORN Jul 26	@C6N	465'4	466'0	476'0	463'2	474'6	9'0	474'4s	1:19P Mar 18
CORN Sep 26	@C6U	468'2	468'4	478'6	466'2	477'4	8'6	477'0s	1:19P Mar 18
CORN Dec 26	@C6Z	481'6	482'2	491'6	479'6	490'4	8'0	489'6s	1:19P Mar 18
CORN Mar 27	@C7H	492'2	493'4	501'2	490'2	500'4	7'2	499'4s	1:19P Mar 18
CORN May 27	@C7K	498'4	500'0	507'0	497'2	505'4	7'0	505'4s	1:17P Mar 18
CORN Jul 27	@C7N	501'2	502'4	509'4	499'0	508'6	6'6	508'0s	1:19P Mar 18
CORN Sep 27	@C7U	478'2	478'4	484'6	478'4	484'2	4'6	483'0s	1:15P Mar 18
CORN Dec 27	@C7Z	480'6	481'4	487'2	480'0	485'6	4'4	485'2s	1:18P Mar 18
CORN Mar 28	@C8H	490'4	490'0	495'6	490'0	495'0	4'0	494'4s	1:15P Mar 18
CORN May 28	@C8K	495'2				499'0	3'4	498'6s	1:15P Mar 18
CORN Jul 28	@C8N	497'4				506'2	2'6	500'2s	1:15P Mar 18
CORN Sep 28	@C8U	465'6				475'0	3'2	469'0s	1:15P Mar 18
CORN Dec 28	@C8Z	470'0				470'0	2'6	472'6s	1:15P Mar 18
CORN Jul 29	@C9N	486'4					2'6	489'2s	1:15P Mar 18
CORN Dec 29	@C9Z	468'4				467'0	2'6	471'2s	1:15P Mar 18
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:	463'4
Change:	9'2
Bid:	463'2
Ask:	463'2
Today's High:	464'4
Today's Low:	451'4
Volume:	177,226
Open:	454'6
Settle:	463'2s
Prev:	454'0
Contract High:
Contract Low:
Updated:	Mar-18-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Shippers and Railroads Comment on STB Reciprocal Switching Rule Proposal

Editorial Staff –

Posted at Monday, March 16, 2026 9:42AM 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.