(580) 337-6342  Tuesday, May 12, 2026  
 
Weather |  Charts |  Futures Markets |  Market News |  Headline News |  Options |  Portfolio |  Livestock |  Grain |  Cattle News |  Feeder Cattle News |  Cotton II News |  Wheat News 
Home
Cash Bids
Farmers Cooperative Exchange
Bulletin Board
About Us
Newsletters
Daily Commentary
Real Time Quotes
USDA Reports
Calendar
Marketplace
County LDP Rates
Classifieds
Feedback
Admin Login
Nymex Exchange
Futures Links
 
Futures Markets
Options 		Charts
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  May 26 @C6K  460'6  463'0  467'6  463'0  466'4  5'6  460'6  10:28A May 12
CORN  Jul 26 @C6N  475'2  475'0  480'0  473'6  477'0  1'6  475'2  10:44A May 12
CORN  Sep 26 @C6U  481'6  481'2  486'0  480'2  482'4  0'6  481'6  10:45A May 12
CORN  Dec 26 @C6Z  497'6  497'4  502'0  496'4  498'0  0'2  497'6  10:45A May 12
CORN  Mar 27 @C7H  511'4  511'0  515'2  510'2  511'2  -0'2  511'4  10:45A May 12
CORN  May 27 @C7K  519'0  517'4  522'2  517'4  518'4  -0'4  519'0  10:44A May 12
CORN  Jul 27 @C7N  523'0  521'6  526'0  521'6  522'0  -1'0  523'0  10:45A May 12
CORN  Sep 27 @C7U  504'6  504'0  506'2  503'0  503'0  -1'6  504'6  10:44A May 12
CORN  Dec 27 @C7Z  509'0  508'4  511'0  506'6  506'6  -2'2  509'0  10:45A May 12
CORN  Mar 28 @C8H  519'0  519'2  520'0  518'0  519'0  0'0  519'0  10:14A May 12
CORN  May 28 @C8K  523'4  522'4  524'4  522'4  524'0  0'4  523'4  10:05A May 12
CORN  Jul 28 @C8N  524'6  525'6  525'6  525'6  525'6  1'0  524'6  10:11A May 12
CORN  Sep 28 @C8U  487'6        486'4  0'0  487'6  1:15P May 11
CORN  Dec 28 @C8Z  491'2  489'4  491'0  487'6  488'6  -2'4  491'2  10:40A May 12
CORN  Jul 29 @C9N  509'0        501'2  0'0  509'0  1:15P May 11
CORN  Dec 29 @C9Z  493'0  488'4  488'4  483'4  483'4  -9'4  493'0  8:17P May 11
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:  466'4
Change:  5'6
Bid:  463'4
Ask:  464'4
Today's High:  467'6
Today's Low:  463'0
Volume:  126
Open:  463'0
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-12-2026
10:28:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM CDT
@C6K
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN