Corn - May 15

Market Open

506-4

Change -3-6

Last Trade 01:09

Volume 173

Open Interest 9888

Prior Settle 510-2


Day Low

Day High

5.0650

5.0900


OPEN
5.0900

30 Day Low

30 Day High

4.9075

5.2500


LAST
5.0650

Contract Low

Contract High

4.5100

5.4375


LAST
5.0650

Agriculture Market

Corn
ContractHighLowLastChangeTimeGraph
May 14 ( CK14 )498-2493-0494-6s  -2-604/17/14
Jul 14 ( CN14 )503-4499-0500-4s  -3-004/17/14
Sep 14 ( CU14 )502-4500-2498-2s  -2-404/16/14
Dec 14 ( CZ14 )497-6495-4496-6s  -2-204/17/14
Mar 15 ( CH15 )503-0503-0504-4s  -2-004/17/14
May 15 ( CK15 )500-4500-4510-2s  -1-603/19/14
Jul 15 ( CN15 )522-4520-4514-2s  -2-004/08/14
Sep 15 ( CU15 )507-4507-4499-2s  -2-004/09/14
Dec 15 ( CZ15 )498-2498-2491-6s  -2-204/14/14
Mar 16 ( CH16 )473-0473-0499-2s  -1-202/05/14
Jul 16 ( CN16 )479-6479-6505-2s  -1-602/28/14
Corn (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZCK14 )494-0491-6492-2  -2-402:00
Jul 14 ( ZCN14 )499-2497-2497-6  -2-602:00
Sep 14 ( ZCU14 )497-0494-6495-0  -3-212:52
Dec 14 ( ZCZ14 )496-2493-0493-6  -3-002:02
Mar 15 ( ZCH15 )503-4500-6501-0  -3-401:26
May 15 ( ZCK15 )509-0506-4506-4  -3-601:09
Jul 15 ( ZCN15 )512-6511-0511-6  -2-401:04
Sep 15 ( ZCU15 )502-0498-6498-6  -2-004/17/14
Dec 15 ( ZCZ15 )492-0488-6489-6  -2-012:28
Mar 16 ( ZCH16 )500-2498-6498-6  -1-204/17/14
May 16 ( ZCK16 )503-4503-4503-4  -1-204/16/14
Jul 16 ( ZCN16 )509-0505-6505-6  -1-604/16/14
Sep 16 ( ZCU16 )490-4490-4490-4  -1-004/17/14
Dec 16 ( ZCZ16 )479-6479-0479-2  -0-204/17/14
Jul 17 ( ZCN17 )479-2479-2479-2  +0-203/29/14
Dec 17 ( ZCZ17 )468-6468-6468-6  +0-004/20/14
NCI National Corn(P)
ContractHighLowLastChangeTimeGraph
Apr 14 ( IBJ14 )97.50597.50597.500  +0.00004/11/14
May 14 ( IBK14 )97.50597.50097.505s  +0.00004/16/14
Jun 14 ( IBM14 )97.51097.51097.515s  +0.00004/17/14
Jul 14 ( IBN14 )97.51597.51097.515s  +0.00004/16/14
Aug 14 ( IBQ14 )97.51097.51097.510s  +0.00004/16/14
Sep 14 ( IBU14 )97.50097.50097.500s  +0.00004/11/14
Oct 14 ( IBV14 )97.49097.47597.495s  +0.00004/03/14
Nov 14 ( IBX14 )97.47597.47597.470s  +0.00004/16/14
Dec 14 ( IBZ14 )97.47097.47097.435s  +0.00002/26/14
Mar 15 ( IBH15 )97.30097.30097.365s  +0.00002/06/14
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.