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  463'2  463'2  470'0  463'2  469'0  5'6  463'2  1:09P Mar 19
CORN  Jul 26 @C6N  474'4  474'2  480'6  474'2  479'4  5'0  474'4  1:09P Mar 19
CORN  Sep 26 @C6U  477'0  476'6  483'2  476'6  482'0  5'0  477'0  1:08P Mar 19
CORN  Dec 26 @C6Z  489'6  490'0  495'4  489'6  494'4  4'6  489'6  1:09P Mar 19
CORN  Mar 27 @C7H  499'4  499'4  504'6  499'4  503'6  4'2  499'4  1:08P Mar 19
CORN  May 27 @C7K  505'4  505'0  510'0  505'0  509'0  3'4  505'4  1:08P Mar 19
CORN  Jul 27 @C7N  508'0  507'4  512'4  507'4  511'4  3'4  508'0  1:08P Mar 19
CORN  Sep 27 @C7U  483'0  484'4  487'0  484'4  486'6  3'6  483'0  12:57P Mar 19
CORN  Dec 27 @C7Z  485'2  486'2  490'0  485'2  490'0  4'6  485'2  1:06P Mar 19
CORN  Mar 28 @C8H  494'4  496'2  499'2  496'0  499'2  4'6  494'4  12:14P Mar 19
CORN  May 28 @C8K  498'6        499'0  0'0  498'6  1:15P Mar 18
CORN  Jul 28 @C8N  500'2  501'0  501'0  500'6  500'6  0'4  500'2  9:23A Mar 19
CORN  Sep 28 @C8U  469'0  475'0  475'0  475'0  475'0  6'0  469'0  7:17A Mar 19
CORN  Dec 28 @C8Z  472'6  479'0  479'6  477'4  477'4  4'6  472'6  8:56A Mar 19
CORN  Jul 29 @C9N  489'2          0'0  489'2  1:15P Mar 18
CORN  Dec 29 @C9Z  471'2        467'0  0'0  471'2  1:15P Mar 18
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:  469'2
Change:  6'0
Bid:  469'2
Ask:  469'4
Today's High:  470'0
Today's Low:  463'2
Volume:  190,614
Open:  463'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Mar-19-2026
1:08:00PM
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