Corn - May 15

Market Closed

378-0s

Change -1-6

Last Trade 01:15

Volume 13287

Open Interest 267505

Prior Settle 379-6


Day Low

Day High

3.7650

3.7950


OPEN
3.7800

30 Day Low

30 Day High

3.7050

3.9800


LAST
3.7800

Contract Low

Contract High

3.4175

5.1925


LAST
3.7800

Agriculture Market

Corn
ContractHighLowLastChangeTimeGraph
May 15 ( CK15 )379-4376-4378-0s  -1-601:15
Jul 15 ( CN15 )385-2382-6384-6s  -2-012:53
Sep 15 ( CU15 )392-4392-4392-0s  -2-011:34
Dec 15 ( CZ15 )401-0400-4401-2s  -2-001:15
Mar 16 ( CH16 )410-2410-2411-2s  -1-604/16/15
May 16 ( CK16 )418-0418-0418-6s  -1-404/09/15
Jul 16 ( CN16 )424-0424-0425-2s  -1-004/09/15
Sep 16 ( CU16 )418-6418-6419-4s  -0-204/17/15
Dec 16 ( CZ16 )415-6415-6418-0s  -0-604/09/15
Corn (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZCK15 )377-0375-2375-4  -2-408:40
Jul 15 ( ZCN15 )383-6382-0382-0  -2-608:40
Sep 15 ( ZCU15 )391-4389-4389-4  -2-408:21
Dec 15 ( ZCZ15 )400-4398-4398-6  -2-408:40
Mar 16 ( ZCH16 )411-0409-0409-0  -2-207:19
May 16 ( ZCK16 )418-2416-4416-4  -2-208:09
Jul 16 ( ZCN16 )424-4424-4424-4  -0-607:00
Sep 16 ( ZCU16 )419-2419-2419-2  -0-207:00
Dec 16 ( ZCZ16 )417-6416-4416-4  -1-407:39
Mar 17 ( ZCH17 )427-0425-0425-0  -0-404/16/15
May 17 ( ZCK17 )431-4431-4431-4  -0-404/17/15
Jul 17 ( ZCN17 )437-2437-0437-0  -0-404/10/15
Sep 17 ( ZCU17 )432-0432-0432-0  -0-403/13/15
Dec 17 ( ZCZ17 )420-0419-0419-0  -0-404/16/15
Jul 18 ( ZCN18 )448-0448-0448-0  -0-403/24/15
Dec 18 ( ZCZ18 )417-2414-2414-2  -0-403/27/15
NCI National Corn(P)
ContractHighLowLastChangeTimeGraph
Apr 15 ( IBJ15 )97.75097.75097.750  -0.00504/17/15
May 15 ( IBK15 )97.89097.87097.880  +0.01006:45
Jun 15 ( IBM15 )97.96597.95097.965  +0.01012:45
Jul 15 ( IBN15 )98.14098.14098.140  +0.00503/26/15
Aug 15 ( IBQ15 )98.12098.12098.120  -0.01504/18/15
Oct 15 ( IBV15 )98.18098.18098.160s  -0.02001/01/00
Nov 15 ( IBX15 )98.25098.25098.180s  -0.02503/19/15
Dec 15 ( IBZ15 )98.21598.21597.900  -0.03501/16/15
Mar 16 ( IBH16 )98.20098.20098.200s  -0.04001/01/00
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.