Corn - Jul 15

Market Closed

386-6s

Change +3-4

Last Trade 04/17/15

Volume 112970

Open Interest 537248

Prior Settle 383-2


Day Low

Day High

3.8150

3.8750


OPEN
3.8300

30 Day Low

30 Day High

3.7750

4.0600


LAST
3.8675

Contract Low

Contract High

3.4675

5.4600


LAST
3.8675

Agriculture Market

Corn
ContractHighLowLastChangeTimeGraph
May 15 ( CK15 )380-0376-4379-6s  +3-404/17/15
Jul 15 ( CN15 )387-0383-0386-6s  +3-404/17/15
Sep 15 ( CU15 )388-6388-6394-0s  +3-204/16/15
Dec 15 ( CZ15 )403-0402-2403-2s  +3-004/17/15
Mar 16 ( CH16 )410-2410-2413-0s  +2-404/16/15
May 16 ( CK16 )418-0418-0420-2s  +2-404/09/15
Jul 16 ( CN16 )424-0424-0426-2s  +2-404/09/15
Sep 16 ( CU16 )418-6418-6419-6s  +2-404/17/15
Dec 16 ( CZ16 )415-6415-6418-6s  +2-204/09/15
Corn (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZCK15 )380-6375-0379-6s  +3-404/17/15
Jul 15 ( ZCN15 )387-4381-4386-6s  +3-404/17/15
Sep 15 ( ZCU15 )394-6389-0394-0s  +3-204/17/15
Dec 15 ( ZCZ15 )404-0398-4403-2s  +3-004/17/15
Mar 16 ( ZCH16 )414-2409-0413-0s  +2-404/17/15
May 16 ( ZCK16 )421-0416-4420-2s  +2-404/17/15
Jul 16 ( ZCN16 )427-0422-0426-2s  +2-404/17/15
Sep 16 ( ZCU16 )420-0420-0419-6s  +2-404/17/15
Dec 16 ( ZCZ16 )419-2416-0418-6s  +2-204/17/15
Mar 17 ( ZCH17 )427-0425-0427-2s  +2-004/16/15
May 17 ( ZCK17 )431-4431-4433-2s  +2-004/17/15
Jul 17 ( ZCN17 )437-2437-0436-6s  +2-204/10/15
Sep 17 ( ZCU17 )432-0432-0426-2s  +2-203/13/15
Dec 17 ( ZCZ17 )420-0419-0421-0s  +1-204/16/15
Jul 18 ( ZCN18 )448-0448-0438-2s  +1-203/24/15
Dec 18 ( ZCZ18 )417-2414-2417-0s  +1-203/27/15
NCI National Corn(P)
ContractHighLowLastChangeTimeGraph
Apr 15 ( IBJ15 )97.75097.75097.750  -0.00504/17/15
May 15 ( IBK15 )97.87097.86597.870  -0.00504/17/15
Jun 15 ( IBM15 )97.97097.96097.960  -0.00504/17/15
Jul 15 ( IBN15 )98.14098.14098.140  +0.00503/26/15
Aug 15 ( IBQ15 )98.12098.12098.120  -0.01501:51
Oct 15 ( IBV15 )98.18098.18098.180s  -0.00501/01/00
Nov 15 ( IBX15 )98.25098.25098.205s  -0.02003/19/15
Dec 15 ( IBZ15 )98.28098.28098.235s  -0.00501/16/15
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.