Corn - Jul 14

Market Open

509-4

Change +2-2

Last Trade 08:49

Volume 2216

Open Interest 581900

Prior Settle 507-2


Day Low

Day High

5.0675

5.0975


OPEN
5.0700

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 )506-4500-2501-2s  -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 )503-6501-0503-4  +2-208:52
Jul 14 ( ZCN14 )509-6506-6509-4  +2-208:49
Sep 14 ( ZCU14 )507-2504-6507-2  +2-208:34
Dec 14 ( ZCZ14 )505-0502-6504-6  +2-008:47
Mar 15 ( ZCH15 )512-6510-4512-2  +1-407:42
May 15 ( ZCK15 )519-2516-4519-2  +2-408:29
Jul 15 ( ZCN15 )524-0522-0524-0  +2-008:29
Sep 15 ( ZCU15 )503-0503-0503-0  +0-407:13
Dec 15 ( ZCZ15 )499-0497-2498-4  +1-408:39
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.