Corn - Jul 14

Market Closed

507-2s

Change -2-2

Last Trade 01:15

Volume 5519

Open Interest 581900

Prior Settle 509-4


Day Low

Day High

5.0600

5.1325


OPEN
5.1250

30 Day Low

30 Day High

4.8100

5.1700


LAST
5.0725

Contract Low

Contract High

4.2350

6.5450


LAST
5.0725

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 )507-4499-4501-2s  -2-201:15
Jul 14 ( ZCN14 )513-4505-4507-2s  -2-201:15
Sep 14 ( ZCU14 )511-2503-0505-0s  -2-201:15
Dec 14 ( ZCZ14 )508-6500-4502-6s  -1-601:15
Mar 15 ( ZCH15 )516-4508-6510-6s  -1-601:15
May 15 ( ZCK15 )522-0514-4516-6s  -2-001:15
Jul 15 ( ZCN15 )526-6519-0522-0s  -1-401:14
Sep 15 ( ZCU15 )506-6500-0502-4s  -3-412:23
Dec 15 ( ZCZ15 )502-4496-0497-0s  -1-201:15
Mar 16 ( ZCH16 )506-2505-0504-4s  -1-411:12
May 16 ( ZCK16 )512-0508-6508-0s  -1-410:41
Jul 16 ( ZCN16 )507-4507-4509-6s  -1-204/23/14
Sep 16 ( ZCU16 )490-4490-4495-2s  -1-204/21/14
Dec 16 ( ZCZ16 )488-6486-0485-4s  -0-610:48
Jul 17 ( ZCN17 )494-0494-0499-4s  -0-604/21/14
Dec 17 ( ZCZ17 )474-4468-0472-6s  -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.