Home
About Us
The History
Staff
Locations
Deer Creek
Congerville
Goodfield
Mackinaw
Futures & Options
Futures Markets
Quotes
Portfolio
Options
Cash Bids
Cash Bids
Weather
Local Rainfall Totals
News
Market Comments
Blogs and Forums
NON GMO Bean Program
BEI Meetings
USDA Reports
Weekly Planting Progress
March Supply Demand Report
March Balance Sheet Tables
09/30/21 Acreage & Stocks Report
Grain Policies
2021 Drying Rates
BEI Ag Calendar
Calendar
Yield Tour Results
2021 Tour
2020 Tour
2019 Tour
2018 Tour
2017 Tour
2016 Tour
2015 Tour
2014 Tour
2013 Tour
2012 Tour
2011 Tour
2010 Tour
2009 Tour
2008 Tour
2007 Tour
2006 Tour
2005 Tour
2004 Tour
2003 Tour
2002 Tour
2001 Tour
2000 Tour
Photo Gallery
Times Past
Trucking
Agronomy Updates
Tools
Futures Markets
Options
Electronic Corn (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
CORN
Jul 22
@C2N
783'2
781'2
782'0
775'0
775'6
-7'4
783'2
9:59P May 19
CORN
Sep 22
@C2U
750'4
749'0
749'0
743'6
744'0
-6'4
750'4
9:54P May 19
CORN
Dec 22
@C2Z
736'0
733'4
734'6
729'2
730'2
-5'6
736'0
9:59P May 19
CORN
Mar 23
@C3H
739'4
737'4
737'6
733'0
733'2
-6'2
739'4
9:32P May 19
CORN
May 23
@C3K
739'2
736'4
737'2
733'0
735'4
-3'6
739'2
8:24P May 19
CORN
Jul 23
@C3N
733'2
729'0
731'4
728'4
729'2
-4'0
733'2
8:10P May 19
CORN
Sep 23
@C3U
672'6
670'0
670'2
670'0
670'2
-2'4
672'6
7:02P May 19
CORN
Dec 23
@C3Z
647'6
645'0
645'6
644'6
645'6
-2'0
647'6
9:42P May 19
CORN
Mar 24
@C4H
653'6
651'2
651'2
651'2
651'2
-2'4
653'6
7:01P May 19
CORN
May 24
@C4K
653'2
660'4
2'0
655'2
s
1:15P May 19
CORN
Jul 24
@C4N
649'6
651'4
2'6
652'4
s
1:15P May 19
CORN
Sep 24
@C4U
583'2
600'0
2'6
586'0
s
1:15P May 19
CORN
Dec 24
@C4Z
572'2
568'0
568'0
568'0
568'0
-4'2
572'2
9:42P May 19
CORN
Jul 25
@C5N
578'6
577'2
2'6
581'4
s
1:15P May 19
CORN
Dec 25
@C5Z
543'4
544'4
544'4
544'4
544'4
3'4
547'0
s
1:15P May 19
National Corn Index (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATIONAL COR...
May 22
@IC2K
733'0
-16'0
717'0
s
1:36P May 19
NATIONAL COR...
Jun 22
@IC2M
738'0
-16'0
722'0
s
1:36P May 19
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2N)
Exchange:
CBOT
Last Trade:
775'6
Change:
-7'4
Bid:
775'6
Ask:
776'0
Today's High:
782'0
Today's Low:
775'0
Volume:
106,424
Open:
781'2
Settle:
783'2
Prev:
783'2
Contract High:
Contract Low:
Updated:
May-19-2022
9:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains
Editorial Staff
–
Posted at Monday, May 9, 2022 1:07PM CDT
@C2N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.