CBT Corn
Wednesday, May 27 2026
MONTH
OPEN
HIGH
LOW
CLOSE
CHANGE
VOLUME
O.I.
CHART
OPTION
May26
.0000
.0000
.0000
.0000
Unch
 
Jly26
4.5850
4.5975
4.5175
4.5250
-.0500
149,475
696,508
Sep26
4.6500
4.6650
4.5900
4.5975
-.0450
59,169
359,111
Dec26
4.8275
4.8425
4.7700
4.7750
-.0450
87,080
593,427
Mar27
4.9750
4.9850
4.9175
4.9225
-.0425
14,326
111,207
May27
5.0425
5.0575
4.9950
4.9975
-.0425
5,273
24,137
Jly27
5.0925
5.0925
5.0325
5.0375
-.0400
4,532
33,413
Sep27
4.9100
4.9100
4.8625
4.8650
-.0325
737
6,291
Dec27
4.9400
4.9525
4.9000
4.9075
-.0350
2,865
37,355
Mar28
5.0250
5.0375
5.0100
5.0125
-.0325
86
1,484
 
May28
5.0775
5.0800
5.0650
5.0650
-.0325
6
112
 
Jly28
5.0975
5.1025
5.0850
5.0850
-.0325
3
114
 
Weekly
Monthly