Matthews Feed & Grain, Grain Elevators, Matthews, IN
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  May 26 @C6K  469'6  469'0  469'2  468'0  468'6  -1'0  469'6  8:03P Mar 19
CORN  Jul 26 @C6N  480'0  479'2  479'4  478'2  479'0  -1'0  480'0  8:03P Mar 19
CORN  Sep 26 @C6U  482'0  481'0  481'6  480'6  481'4  -0'4  482'0  8:01P Mar 19
CORN  Dec 26 @C6Z  494'4  493'4  493'6  492'6  493'4  -1'0  494'4  8:01P Mar 19
CORN  Mar 27 @C7H  504'0  503'0  503'0  502'0  502'4  -1'4  504'0  8:02P Mar 19
CORN  May 27 @C7K  509'4  509'0  509'0  507'2  508'0  -1'4  509'4  8:00P Mar 19
CORN  Jul 27 @C7N  512'0  512'0  512'0  509'6  510'4  -1'4  512'0  8:00P Mar 19
CORN  Sep 27 @C7U  487'0  485'6  485'6  484'4  484'4  -2'4  487'0  7:00P Mar 19
CORN  Dec 27 @C7Z  489'6  489'0  489'0  488'2  488'2  -1'4  489'6  7:00P Mar 19
CORN  Mar 28 @C8H  499'0        499'0  0'0  499'0  1:15P Mar 19
CORN  May 28 @C8K  503'2        499'0  0'0  503'2  1:15P Mar 19
CORN  Jul 28 @C8N  504'0        500'6  0'0  504'0  1:15P Mar 19
CORN  Sep 28 @C8U  472'6        475'0  0'0  472'6  1:15P Mar 19
CORN  Dec 28 @C8Z  476'6        477'4  0'0  476'6  1:15P Mar 19
CORN  Jul 29 @C9N  493'2          0'0  493'2  1:15P Mar 19
CORN  Dec 29 @C9Z  475'2        467'0  0'0  475'2  1:15P Mar 19
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:  468'6
Change:  -1'0
Bid:  468'4
Ask:  468'6
Today's High:  469'2
Today's Low:  468'0
Volume:  201,532
Open:  469'0
Settle:  469'6
Prev:  469'6
Contract High: 
Contract Low: 
Updated:  Mar-19-2026
8:03:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
 
Copyright DTN. All rights reserved. Disclaimer.
Cash bids can change at the discretion of management at anytime.
Powered By DTN