Corn - May 14

Market Open

427-0

Change -1-2

Last Trade 12/12/13

Volume 16

Open Interest 1645

Prior Settle 428-2


Day Low

Day High

4.2700

4.3000


OPEN
4.3000

30 Day Low

30 Day High

-1.0000

-1.0000


LAST
4.2700

Contract Low

Contract High

4.0100

6.6500


LAST
4.2700


Chart is unavailable

Agriculture Market

Corn
ContractHighLowLastChangeTimeGraph
May 14 ( CK14 )506-4500-2501-2s  -2-201:15
Jul 14 ( CN14 )513-2506-0507-2s  -2-201:15
Sep 14 ( CU14 )507-4504-4505-0s  -2-204/23/14
Dec 14 ( CZ14 )506-4502-0502-6s  -1-601:15
Mar 15 ( CH15 )515-0515-0510-6s  -1-610:03
May 15 ( CK15 )500-4500-4516-6s  -2-003/19/14
Jul 15 ( CN15 )523-2523-2522-0s  -1-404/23/14
Sep 15 ( CU15 )507-4507-4502-4s  -3-404/09/14
Dec 15 ( CZ15 )497-6497-6497-0s  -1-204/23/14
Mar 16 ( CH16 )473-0473-0504-4s  -1-402/05/14
Jul 16 ( CN16 )479-6479-6509-6s  -1-202/28/14
Corn (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZCK14 )503-6501-0502-6  +1-407:36
Jul 14 ( ZCN14 )509-6506-6509-0  +1-607:37
Sep 14 ( ZCU14 )507-0504-6507-0  +2-007:30
Dec 14 ( ZCZ14 )504-6502-6504-4  +1-607:31
Mar 15 ( ZCH15 )512-6510-4511-6  +1-007:35
May 15 ( ZCK15 )516-4516-4516-4  -0-207:00
Jul 15 ( ZCN15 )522-0522-0522-0  +0-007:06
Sep 15 ( ZCU15 )503-0503-0503-0  +0-407:13
Dec 15 ( ZCZ15 )498-0497-2498-0  +1-007:17
Mar 16 ( ZCH16 )505-0505-0505-0  +0-407:17
May 16 ( ZCK16 )512-0508-6508-6  -1-410:41
Jul 16 ( ZCN16 )510-0510-0510-0  +0-207:13
Sep 16 ( ZCU16 )490-4490-4490-4  -1-204/21/14
Dec 16 ( ZCZ16 )488-6486-0486-4  -0-610:48
Jul 17 ( ZCN17 )494-0494-0494-0  -0-604/21/14
Dec 17 ( ZCZ17 )474-4468-0474-4  -0-604/23/14
NCI National Corn(P)
ContractHighLowLastChangeTimeGraph
Apr 14 ( IBJ14 )97.50097.50097.500  -0.00504/23/14
May 14 ( IBK14 )97.50597.50597.505  +0.00004/23/14
Jun 14 ( IBM14 )97.50597.50597.505  -0.01004/23/14
Jul 14 ( IBN14 )97.51097.51097.510  -0.00504/23/14
Aug 14 ( IBQ14 )97.51597.51597.515  -0.00507:47
Sep 14 ( IBU14 )97.52097.52097.520  +0.01004/23/14
Oct 14 ( IBV14 )97.50097.50097.500  -0.00508:19
Nov 14 ( IBX14 )97.47597.47597.475  +0.00004/16/14
Dec 14 ( IBZ14 )97.47097.47097.470  +0.00002/26/14
Mar 15 ( IBH15 )97.30097.30097.405s  +0.01002/06/14
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.