Corn - Jul 14

Market Open

509-4

Change -0-2

Last Trade 07:45

Volume 10089

Open Interest 487824

Prior Settle 509-6


Day Low

Day High

5.0650

5.0950


OPEN
5.0825

30 Day Low

30 Day High

4.8025

5.2425


LAST
5.0950

Contract Low

Contract High

4.2175

6.7600


LAST
5.0950

Agriculture Market

Corn
ContractHighLowLastChangeTimeGraph
May 14 ( CK14 )506-2498-0503-6s  +0-604/15/14
Jul 14 ( CN14 )510-4504-0509-6s  +0-404/15/14
Sep 14 ( CU14 )506-6504-4506-2s  -0-404/15/14
Dec 14 ( CZ14 )506-0501-0503-2s  -0-204/15/14
Mar 15 ( CH15 )510-4509-4510-4s  -0-404/15/14
May 15 ( CK15 )500-4500-4515-6s  -0-603/19/14
Jul 15 ( CN15 )522-4520-4520-4s  -0-604/08/14
Sep 15 ( CU15 )507-4507-4505-2s  -0-604/09/14
Dec 15 ( CZ15 )498-2498-2496-6s  -0-604/14/14
Mar 16 ( CH16 )473-0473-0503-0s  -0-402/05/14
Jul 16 ( CN16 )479-6479-6509-0s  -0-602/28/14
Corn (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZCK14 )504-0500-6503-6  +0-007:45
Jul 14 ( ZCN14 )509-4506-4509-4  -0-207:45
Sep 14 ( ZCU14 )506-2503-2505-4  -0-607:45
Dec 14 ( ZCZ14 )503-4500-2502-2  -1-007:45
Mar 15 ( ZCH15 )510-6507-6510-0  -0-407:41
May 15 ( ZCK15 )515-6514-2514-6  -1-006:58
Jul 15 ( ZCN15 )520-0518-2518-2  -2-206:31
Sep 15 ( ZCU15 )503-4503-4503-4  -1-604/15/14
Dec 15 ( ZCZ15 )497-4494-6497-2  +0-407:43
Mar 16 ( ZCH16 )504-0503-0504-0  -0-404/15/14
May 16 ( ZCK16 )503-0503-0503-0  -0-404/11/14
Jul 16 ( ZCN16 )510-0510-0510-0  -0-604/15/14
Sep 16 ( ZCU16 )484-0484-0484-0  +0-004/01/14
Dec 16 ( ZCZ16 )483-0477-0480-0  -1-604/15/14
Jul 17 ( ZCN17 )479-2479-2479-2  -1-603/29/14
Dec 17 ( ZCZ17 )470-0470-0470-0  -1-604/06/14
NCI National Corn(P)
ContractHighLowLastChangeTimeGraph
Apr 14 ( IBJ14 )97.50597.50597.505s  +0.00004/11/14
May 14 ( IBK14 )97.50597.50597.505  +0.00004/15/14
Jun 14 ( IBM14 )97.51097.51097.510  -0.00504/11/14
Jul 14 ( IBN14 )97.51597.51097.510  -0.00505:37
Aug 14 ( IBQ14 )97.51597.51597.515  +0.00502:55
Sep 14 ( IBU14 )97.50097.50097.500  +0.00504/11/14
Oct 14 ( IBV14 )97.49097.47597.475  -0.01004/03/14
Nov 14 ( IBX14 )97.47597.47597.475  +0.01002:55
Dec 14 ( IBZ14 )97.47097.47097.470  +0.01502/26/14
Mar 15 ( IBH15 )97.30097.30097.345s  -0.02002/06/14
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.