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

Futures - CornSaturday, May 18th, 2013

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

Futures Spreads Option Spreads Synthetic Spreads View Help


SymbolTypeLastChangePreviousOpenHighLowVolumeTime
ZCN3 ZCU3 SP97-4+9-687-687-699-687-41372720:36
ZCN3 ZCU3 ZCZ3 BF61-0+3-058-058-066-257-471520:36
ZCN3 ZCU3 ZCZ3 ZCH4 CF107-2+9-298-00-0107-2107-2020:36
ZCN3 ZCZ3 SP133-4+16-0117-4117-6134-0117-02216520:36
ZCN3 ZCH4 SP123-0+15-6107-2106-6123-0106-642720:36
ZCN3 ZCK4 SP113-6+14-099-6100-0115-299-45820:36
ZCN3 ZCN4 SP107-6+15-092-693-2108-293-07320:36
ZCN3 ZCU4 SP116-0+15-0101-00-0116-0116-0020:36
ZCN3 ZCZ4 SP116-2+14-0102-2116-2117-4116-2220:36
ZCN3 ZCH5 SP109-6+15-494-20-0109-6109-6020:36
ZCN3 ZCK5 SP107-6+15-492-20-0107-6107-6020:36
ZCN3 ZCN5 SP107-2+15-691-40-0107-2107-2020:36
ZCN3 ZCU5 SP127-2+11-4115-60-0127-2127-2020:36
ZCN3 ZCZ5 SP126-2+14-4111-60-0126-2126-2020:36
ZCN3 ZCN6 SP112-2+14-497-60-0112-2112-2020:36
ZCN3 ZCZ6 SP143-6+14-4129-20-0143-6143-6020:36
ZCN3 ZWN3 IS-32-0+14-2-46-2-43-6-27-6-43-628320:36
ZCU3 ZCZ3 SP36-4+6-629-629-637-428-61850020:36
ZCU3 ZCZ3 ZCH4 BF47-2+7-240-039-647-639-45420:36
ZCU3 ZCZ3 ZCH4 ZCK4 CF44-0+6-637-20-044-044-0020:36
ZCU3 ZCH4 SP26-2+6-619-419-027-018-629720:36
ZCU3 ZCK4 SP17-6+5-612-011-219-011-22720:36
ZCU3 ZCN4 SP12-2+7-25-04-412-24-42220:36
ZCU3 ZCU4 SP15-0+1-613-213-219-213-2220:36
ZCU3 ZCZ4 SP18-0+3-414-418-020-618-0520:36
ZCU3 ZCH5 SP13-0+6-46-40-013-013-0020:36
ZCU3 ZCK5 SP11-0+6-44-40-011-011-0020:36
ZCU3 ZCN5 SP10-4+6-63-60-010-410-4020:36
ZCU3 ZCU5 SP30-4+2-428-00-030-430-4020:36
ZCU3 ZCZ5 SP29-4+5-424-00-029-429-4020:36
ZCU3 ZCN6 SP15-4+5-410-00-015-415-4020:36
ZCU3 ZCZ6 SP47-0+5-441-40-047-047-0020:36
ZCU3 ZWU3 IS-135-4+6-6-142-2-136-2-135-0-136-2320:36
ZCZ3 ZCH4 SP-10-4-0-2-10-2-10-2-10-0-10-4309020:36
ZCZ3 ZCH4 ZCK4 BF-2-6unch-2-6-2-6-2-4-3-022920:36
ZCZ3 ZCH4 ZCK4 ZCN4 CF-3-6-0-4-3-2-3-6-3-4-3-61620:36
ZCZ3 ZCH4 ZCN4 BF4-0-0-24-24-04-23-630520:36
ZCZ3 ZCK4 SP-18-0-0-2-17-6-18-2-17-6-18-296020:36
ZCZ3 ZCN4 SP-25-0-0-2-24-6-24-6-24-2-25-075620:36
ZCZ3 ZCN4 ZCU4 BF-32-6+0-2-33-00-0-32-6-32-6020:36
ZCZ3 ZCU4 SP-17-2-0-6-16-4-16-6-16-2-17-2420:36
ZCZ3 ZCZ4 SP-16-0-0-6-15-2-15-0-13-4-16-492520:36
ZCZ3 ZCH5 SP-23-4-0-2-23-20-0-23-4-23-4020:36
ZCZ3 ZCK5 SP-25-4-0-2-25-20-0-25-4-25-4020:36
ZCZ3 ZCN5 SP-26-0unch-26-00-0-26-0-26-0020:36
ZCZ3 ZCU5 SP-6-0-4-2-1-60-0-6-0-6-0020:36
ZCZ3 ZCZ5 SP-7-0-1-2-5-60-0-7-0-7-0020:36
ZCZ3 ZCN6 SP-21-0-1-2-19-60-0-21-0-21-0020:36
ZCZ3 ZCZ6 SP10-4-1-211-60-010-410-4020:36
ZCZ3 ZWZ3 IS-187-4+1-4-189-0-188-0-184-0-189-452220:36
ZCH4 ZCK4 SP-7-6-0-2-7-4-7-6-7-4-7-625420:36
ZCH4 ZCK4 ZCN4 BF-0-6-0-2-0-4-0-6-0-4-1-08920:36
ZCH4 ZCK4 ZCN4 ZCU4 CF-15-2+0-4-15-60-0-15-2-15-2020:36
ZCH4 ZCN4 SP-14-4unch-14-4-14-4-14-0-14-429220:36
ZCH4 ZCN4 ZCU4 ZCZ4 CF-16-0-0-2-15-60-0-16-0-16-0020:36
ZCH4 ZCN4 ZCZ4 BF-23-6+0-2-24-00-0-23-6-23-6020:36
ZCH4 ZCU4 SP-6-6-0-4-6-20-0-6-6-6-6020:36
ZCH4 ZCZ4 SP-5-2-0-2-5-0-4-6-4-4-5-610220:36
ZCH4 ZCH5 SP-13-0unch-13-00-0-13-0-13-0020:36
ZCH4 ZCK5 SP-15-0unch-15-00-0-15-0-15-0020:36
ZCH4 ZCN5 SP-15-4+0-2-15-60-0-15-4-15-4020:36
ZCH4 ZCU5 SP4-4-4-08-40-04-44-4020:36
ZCH4 ZCZ5 SP3-4-1-04-40-03-43-4020:36
ZCH4 ZCN6 SP-10-4-1-0-9-40-0-10-4-10-4020:36
ZCH4 ZCZ6 SP21-0-1-022-00-021-021-0020:36
ZCH4 ZWH4 IS-194-2+1-4-195-60-0-194-2-194-2020:36
ZCK4 ZCN4 SP-7-0unch-7-0-6-6-6-4-7-022920:36
ZCK4 ZCN4 ZCU4 BF-14-6+0-4-15-20-0-14-6-14-6020:36
ZCK4 ZCN4 ZCU4 ZCZ4 CF-8-4-0-2-8-20-0-8-4-8-4020:36
ZCK4 ZCU4 SP0-4-0-61-22-02-00-4320:36
ZCK4 ZCZ4 SP2-0-0-42-42-03-22-0320:36
ZCK4 ZCH5 SP-5-4unch-5-40-0-5-4-5-4020:36
ZCK4 ZCK5 SP-7-4unch-7-40-0-7-4-7-4020:36
ZCK4 ZCN5 SP-8-0+0-2-8-20-0-8-0-8-0020:36
ZCK4 ZCU5 SP12-0-4-016-00-012-012-0020:36
ZCK4 ZCZ5 SP11-0-1-012-00-011-011-0020:36
ZCK4 ZCN6 SP-3-0-1-0-2-00-0-3-0-3-0020:36
ZCK4 ZCZ6 SP28-4-1-029-40-028-428-4020:36
ZCK4 ZWK4 IS-194-0+0-4-194-40-0-194-0-194-0020:36
ZCN4 ZCU4 SP7-4-0-68-27-47-67-4520:36
ZCN4 ZCU4 ZCZ4 BF6-4-0-47-07-28-26-22420:36
ZCN4 ZCU4 ZCZ4 ZCH5 CF15-4-0-616-20-015-415-4020:36
ZCN4 ZCZ4 SP8-6-0-69-410-610-68-013920:36
ZCN4 ZCH5 SP1-4unch1-40-01-41-4020:36
ZCN4 ZCK5 SP-0-4unch-0-40-0-0-4-0-4020:36
ZCN4 ZCN5 SP-1-0+0-2-1-20-0-1-0-1-0020:36
ZCN4 ZCU5 SP19-0-4-023-00-019-019-0020:36
ZCN4 ZCZ5 SP18-0-1-019-00-018-018-0020:36
ZCN4 ZCN6 SP4-0-1-05-00-04-04-0020:36
ZCN4 ZCZ6 SP35-4-1-036-40-035-435-4020:36
ZCN4 ZWN4 IS-189-4+0-4-190-00-0-189-4-189-4020:36
ZCU4 ZCZ4 SP0-4-0-61-22-02-00-24520:36
ZCU4 ZCZ4 ZCH5 BF9-2unch9-20-09-29-2020:36
ZCU4 ZCZ4 ZCH5 ZCK5 CF3-4+0-23-20-03-43-4020:36
ZCU4 ZCH5 SP-6-2+0-4-6-60-0-6-2-6-2020:36
ZCU4 ZCK5 SP-8-2+0-4-8-60-0-8-2-8-2020:36
ZCU4 ZCN5 SP-8-6+0-6-9-40-0-8-6-8-6020:36
ZCU4 ZCU5 SP11-2-3-414-60-011-211-2020:36
ZCU4 ZCZ5 SP10-2-0-410-60-010-210-2020:36
ZCU4 ZCN6 SP-3-6-0-4-3-20-0-3-6-3-6020:36
ZCU4 ZCZ6 SP27-6-0-428-20-027-627-6020:36
ZCU4 ZWU4 IS-201-4+1-0-202-40-0-201-4-201-4020:36
ZCZ4 ZCH5 SP-7-4+0-4-8-0-7-4-7-4-7-6320:36
ZCZ4 ZCH5 ZCK5 BF-5-6+0-2-6-00-0-5-6-5-6020:36
ZCZ4 ZCH5 ZCK5 ZCN5 CF-7-2unch-7-20-0-7-2-7-2020:36
ZCZ4 ZCH5 ZCN5 BF-5-2unch-5-20-0-5-2-5-2020:36
ZCZ4 ZCK5 SP-9-6+0-2-10-00-0-9-6-9-6020:36
ZCZ4 ZCN5 SP-10-0+0-6-10-6-10-2-10-0-10-2520:36
ZCZ4 ZCU5 SP9-6-3-613-40-09-69-6020:36
ZCZ4 ZCZ5 SP9-0-0-49-48-29-06-41920:36
ZCZ4 ZCN6 SP-5-2-0-6-4-40-0-5-2-5-2020:36
ZCZ4 ZCZ6 SP26-2-0-627-00-026-226-2020:36
ZCZ4 ZWZ4 IS-213-0+0-6-213-60-0-213-0-213-0020:36
ZCH5 ZCK5 SP-2-0unch-2-00-0-2-0-2-0020:36
ZCH5 ZCK5 ZCN5 BF-1-4-0-2-1-20-0-1-4-1-4020:36
ZCH5 ZCN5 SP-2-4+0-2-2-60-0-2-4-2-4020:36
ZCH5 ZCU5 SP17-4-4-021-40-017-417-4020:36
ZCH5 ZCZ5 SP16-4-1-017-40-016-416-4020:36
ZCH5 ZCN6 SP2-4-1-03-40-02-42-4020:36
ZCH5 ZCZ6 SP34-0-1-035-00-034-034-0020:36
ZCH5 ZWH5 IS-211-0+0-4-211-40-0-211-0-211-0020:36
ZCK5 ZCN5 SP-0-4+0-2-0-60-0-0-4-0-4020:36
ZCK5 ZCU5 SP19-4-4-023-40-019-419-4020:36
ZCK5 ZCZ5 SP18-4-1-019-40-018-418-4020:36
ZCK5 ZCN6 SP4-4-1-05-40-04-44-4020:36
ZCK5 ZCZ6 SP36-0-1-037-00-036-036-0020:36
ZCK5 ZWK5 IS-211-4+0-4-212-00-0-211-4-211-4020:36
ZCN5 ZCU5 SP20-0-4-224-20-020-020-0020:36
ZCN5 ZCZ5 SP19-0-1-220-20-019-019-0020:36
ZCN5 ZCN6 SP5-0-1-26-20-05-05-0020:36
ZCN5 ZCZ6 SP36-4-1-237-60-036-436-4020:36
ZCU5 ZCZ5 SP-1-0+3-0-4-00-0-1-0-1-0020:36
ZCU5 ZCN6 SP-15-0+3-0-18-00-0-15-0-15-0020:36
ZCU5 ZCZ6 SP16-4+3-013-40-016-416-4020:36
ZCZ5 ZCN6 SP-11-2+2-6-14-0-11-2-11-2-14-0220:36
ZCZ5 ZCZ6 SP17-4unch17-40-017-417-4020:36
ZCN6 ZCZ6 SP31-6+0-231-431-031-631-0220:36

Latest Brugler Corn Report

More Brugler Reports

Corn futures closed more than 11 higher in the now-nearby July contract, but December corn futures ended the day down 4.5 cents.  Producers are being shut out of planting on a rotating basis as rains develop in very humid air. The strong dollar is a concern relative to export sales, but ethanol plants are unaffected and are buying aggressively due to solid margins. Memphis based Informa this morning told clients that it now thinks corn acreage will be only 96.827 million acres.  That would be 455,000 acres less than the March intentions report. After the markets closed, the Cattle on Feed report showed placements at 115.1% of last year, which implies stronger than expected feed use.  The weekly CFTC commitment of traders report showed managed money accounts increased their net long position by an even 14,000 contracts.

Jul 13 Corn closed at $6.52 3/4, up 11 1/4 cents,

Sep 13 Corn closed at $5.56, up 2 1/4 cents,

Dec 13 Corn closed at $5.19 1/2, down 4 1/2 cents

Mar 14 Corn closed at $5.30, down 4 1/4 cents

InsideFutures Grains News

More Grains News

Paragon Investments Futures File

Chris Haverkamp - Paragon Investments, Inc. - Fri May 17, 3:36PM CDT
Weekly Commodities Wrap-up (full story)

Morning Grains 5/17/13

Jack Scoville - The PRICE Futures Group - Fri May 17, 10:46AM CDT
DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 84,110 lots, or 3.99 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Jul-13 – - – 4,814 4,809 4,814 5 0 364 Sep-13 4,799 4,800 4,787 4,798 4,781 4,795 14 47,510 186,294 (full story)

Are You Bullish Grains

Chris Lehner - Archer Financial Services - Fri May 17, 9:58AM CDT
Supposedly, US farmers have very little old crop grain to sell and we know very little new crop has been sold. (full story)

The Corn & Ethanol Report 5/17/13

Daniel Flynn - The PRICE Futures Group - Fri May 17, 9:31AM CDT
Good Morning! In the overnight electronic session the July Corn is currently trading at 643 ¾ which is 2 ¼ cents higher as I write. The trading range has been 644 ½ to 641 ½ so far. Right now farmers are in a race with the clock to get plantings behind them. Rains and... (full story)