Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Jul 26 @C6N  457'4  458'4  459'6  452'6  456'6  -0'6  457'4  9:45A May 27
CORN  Sep 26 @C6U  464'2  465'0  466'4  459'6  463'6  -0'4  464'2  9:45A May 27
CORN  Dec 26 @C6Z  482'0  482'6  484'2  477'4  481'4  -0'4  482'0  9:45A May 27
CORN  Mar 27 @C7H  496'4  497'4  498'4  492'2  495'6  -0'6  496'4  9:45A May 27
CORN  May 27 @C7K  504'0  504'2  505'6  499'6  503'0  -1'0  504'0  9:44A May 27
CORN  Jul 27 @C7N  507'6  509'2  509'2  503'4  506'6  -1'0  507'6  9:43A May 27
CORN  Sep 27 @C7U  489'6  491'0  491'0  486'2  489'0  -0'6  489'6  9:43A May 27
CORN  Dec 27 @C7Z  494'2  494'0  495'2  490'0  492'6  -1'4  494'2  9:45A May 27
CORN  Mar 28 @C8H  504'4  502'4  503'6  501'0  503'6  -0'6  504'4  9:14A May 27
CORN  May 28 @C8K  509'6        511'4  0'0  509'6  1:15P May 26
CORN  Jul 28 @C8N  511'6        511'0  0'0  511'6  1:15P May 26
CORN  Sep 28 @C8U  479'4        481'2  0'0  479'4  1:15P May 26
CORN  Dec 28 @C8Z  482'4  479'6  479'6  479'6  479'6  -2'6  482'4  7:22A May 27
CORN  Jul 29 @C9N  502'2  502'0  502'0  502'0  502'0  -0'2  502'2  11:19P May 26
CORN  Dec 29 @C9Z  484'0  482'0  482'0  482'0  482'0  -2'0  484'0  7:30A May 27
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  456'6
Change:  -0'6
Bid:  456'4
Ask:  456'6
Today's High:  459'6
Today's Low:  452'6
Volume:  229,760
Open:  458'4
Settle:  457'4
Prev:  457'4
Contract High: 
Contract Low: 
Updated:  May-27-2026
9:45:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 22, 2026 12:47PM CDT
@C6N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation.
For full disclaimer click here
Powered By DTN