Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Grains
Export Data
FlipCharts

Corn Futures PricesMonday, May 20th, 2013

Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

 View Help

Main View Technical Performance Custom View
Contract Last Change Open High Low Volume Open Int Links
ZCY00 (Cash) 703-4s -3-2 0-0 703-4 703-4 0 0    
ZCN13 (Jul '13) 649-4s -3-2 652-0 660-6 642-6 81,199 437,226    
ZCU13 (Sep '13) 554-4s -1-4 555-0 561-0 549-0 28,735 162,167    
ZCZ13 (Dec '13) 520-2s +0-6 517-0 523-0 514-0 72,013 429,127    
ZCH14 (Mar '14) 531-0s +1-0 527-2 533-0 524-4 5,829 42,999    
ZCK14 (May '14) 538-6s +1-2 533-0 540-4 532-6 1,806 14,967    
ZCN14 (Jul '14) 545-6s +1-2 540-0 547-2 539-4 1,597 24,266    
ZCU14 (Sep '14) 538-0s +1-2 533-0 538-0 532-0 79 2,067    
ZCZ14 (Dec '14) 535-6s +0-4 533-4 539-4 530-0 1,845 44,719    
ZCH15 (Mar '15) 543-4s +0-4 543-0 543-4 540-0 28 540    
ZCK15 (May '15) 545-2s +0-2 0-0 545-2 545-2 1 48    
ZCN15 (Jul '15) 545-4s unch 546-4 547-0 542-4 9 256    
ZCU15 (Sep '15) 525-4s unch 0-0 525-4 525-4 0 2    
ZCZ15 (Dec '15) 525-2s -1-2 525-4 527-0 522-6 24 2,646    
ZCN16 (Jul '16) 539-2s -1-2 0-0 539-2 539-2 0 368    
ZCZ16 (Dec '16) 507-6s -1-2 0-0 507-6 507-6 0 93    

Open Interest is for the previous day's trading session.

Latest Brugler Corn Report

-More Brugler Reports

Corn futures closed 3.25 lower in the July contract and were 3/4 of a cent higher for December.  Tonight’s weekly planting progress report from USDA showed 71% of the national crop has been planted compared to the 5yr average of 79%.  OH, IN, IL, IA, & MN all came in short of 75% done, but Nebraska was reported to be 84% planted.  North Dakota is at 61%, up from 18% last week.  The corn crop is now estimated to be 19% emerged vs. the 5yr average of 46%. This morning’s USDA Export Inspections report showed 14.6 million bushels last week, up from 12.7 million the week before but of course lagging the 26.8 million shipped during the same week in 2012. Chinese sources are indicating that planting in Heilongjiang is now running ahead of year ago, with 6.73 million HA planted as of May 17.

Jul 13 Corn closed at $6.49 1/2, down 3 1/4 cents,

Sep 13 Corn closed at $5.54 1/2, down 1 1/2 cents,

Dec 13 Corn closed at $5.20 1/4, up 3/4 cent

Mar 14 Corn closed at $5.31, up 1 cent

Want this Ag News delivered to your inbox? Get the FREE Brugler Ag Newsletter, delivered 3 times daily.

InsideFutures Grains News

More InsideFutures News

Record Corn Acres Planted in One Week

Paul Georgy - Allendale, Inc - 41 mins ago
Grain futures are lower being led by old crop corn. Tight supplies and strike of dock workers in Argentina provide support for the July soybean contract. (full story)

July Soybeans Close At Session Highs Again

Michael Seery - Seery Futures - Mon May 20, 1:37PM CDT
July soybeans continued their bullish momentum closing right at session highs as supplies for the old crop soybeans are very tight. (full story)

Live Cattle Futures - USDA Cattle on Feed numbers baked into the price

Layne Hermansen - IF - Mon May 20, 1:27PM CDT
3 charts (full story)

Too Much Bearish News Today

Jerry Welch - Commodity Insite, Straits Financial - Mon May 20, 7:40AM CDT
 The media pushing the bear argument today. (full story)
More InsideFutures News
Traditionally, trading of corn futures reaches a peak during the summer months, with corn prices affected by weather and plant-times. Buying and selling corn futures can insure traders against negative fluctuations in corn prices. Our tables are updated frequently to show the current corn quotes and corn futures prices.