(580) 337-6342  Friday, May 22, 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  Jul 26 @C6N  462'2  462'4  467'6  461'0  463'6  1'0  463'2s  1:19P May 22
CORN  Sep 26 @C6U  468'4  468'4  474'0  467'2  469'6  1'2  469'6s  1:19P May 22
CORN  Dec 26 @C6Z  485'0  485'0  490'2  484'0  486'4  1'4  486'4s  1:19P May 22
CORN  Mar 27 @C7H  499'2  499'0  504'2  498'0  500'4  1'4  500'6s  1:19P May 22
CORN  May 27 @C7K  506'6  506'4  511'2  505'4  507'6  1'2  508'0s  1:19P May 22
CORN  Jul 27 @C7N  510'6  510'6  515'0  509'4  511'4  1'0  511'6s  1:19P May 22
CORN  Sep 27 @C7U  491'2  490'6  495'0  490'6  492'6  2'0  493'2s  1:17P May 22
CORN  Dec 27 @C7Z  495'2  495'0  499'2  494'0  497'4  2'0  497'2s  1:17P May 22
CORN  Mar 28 @C8H  505'6  506'0  507'6  505'2  507'6  1'6  507'4s  1:16P May 22
CORN  May 28 @C8K  510'6  511'4  511'4  511'4  511'4  1'4  512'2s  1:15P May 22
CORN  Jul 28 @C8N  512'2        515'6  1'4  513'6s  1:15P May 22
CORN  Sep 28 @C8U  479'6        481'2  1'4  481'2s  1:15P May 22
CORN  Dec 28 @C8Z  482'4  484'0  484'0  484'0  484'0  1'4  484'0s  1:15P May 22
CORN  Jul 29 @C9N  502'0        502'0  1'4  503'4s  1:15P May 22
CORN  Dec 29 @C9Z  483'2  482'0  482'0  482'0  482'0  1'4  484'6s  1:15P May 22
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:  463'6
Change:  1'0
Bid:  463'4
Ask:  463'4
Today's High:  467'6
Today's Low:  461'0
Volume:  149,851
Open:  462'4
Settle:  463'2s
Prev:  462'2
Contract High: 
Contract Low: 
Updated:  May-22-2026
1:19:00PM
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.
Powered By DTN