Futures Markets
Options 		 
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  May 26 @C6K  449'0  447'0  448'2  442'2  447'2  -1'6  447'2s  1:19P Apr 08
CORN  Jul 26 @C6N  460'0  457'6  458'4  452'6  457'6  -2'0  458'0s  1:19P Apr 08
CORN  Sep 26 @C6U  464'0  462'2  462'2  456'2  461'4  -2'2  461'6s  1:19P Apr 08
CORN  Dec 26 @C6Z  478'0  476'0  476'2  469'4  475'6  -2'0  476'0s  1:19P Apr 08
CORN  Mar 27 @C7H  490'0  488'0  488'4  481'6  487'6  -2'0  488'0s  1:19P Apr 08
CORN  May 27 @C7K  497'2  495'2  495'4  488'6  495'2  -2'0  495'2s  1:16P Apr 08
CORN  Jul 27 @C7N  501'2  498'0  499'2  493'0  498'6  -2'4  498'6s  1:17P Apr 08
CORN  Sep 27 @C7U  485'6  484'6  484'6  479'4  482'4  -3'0  482'6s  1:15P Apr 08
CORN  Dec 27 @C7Z  491'6  490'0  490'0  485'4  488'2  -3'4  488'2s  1:15P Apr 08
CORN  Mar 28 @C8H  501'4  497'4  497'4  496'0  496'0  -3'4  498'0s  1:15P Apr 08
CORN  May 28 @C8K  506'2        506'6  -3'4  502'6s  1:15P Apr 08
CORN  Jul 28 @C8N  508'0        504'4  -3'2  504'6s  1:15P Apr 08
CORN  Sep 28 @C8U  482'0        475'0  -3'2  478'6s  1:15P Apr 08
CORN  Dec 28 @C8Z  485'4  478'4  481'4  478'4  481'4  -3'0  482'4s  1:15P Apr 08
CORN  Jul 29 @C9N  500'0        500'0  -3'0  497'0s  1:15P Apr 08
CORN  Dec 29 @C9Z  485'4        490'0  -3'0  482'4s  1:15P Apr 08
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:  447'2
Change:  -1'6
Bid:  447'0
Ask:  447'0
Today's High:  448'2
Today's Low:  442'2
Volume:  256,162
Open:  447'0
Settle:  447'2s
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM CDT
@C6K
 
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