Rosenthal Collins Group

Futures Markets

Options

Charts

Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
CORN Mar 12	C2H	634'4	638'6	642'2	635'4	641'6s	7'2	641'6	1:39P Jan 27
CORN May 12	C2K	640'0	644'4	648'0	641'4	647'4s	7'4	647'4	1:39P Jan 27
CORN Jul 12	C2N	643'6	649'4	652'0	646'0	651'0s	7'2	651'0	1:39P Jan 27
CORN Sep 12	C2U	588'6	591'4	591'4	591'4	594'0s	5'2	594'0	1:39P Jan 27
CORN Dec 12	C2Z	566'0	569'0	571'4	565'0	571'0s	5'0	571'0	1:39P Jan 27
CORN Mar 13	C3H	578'2	580'6	580'6	580'6	583'0s	4'6	583'0	1:39P Jan 27
CORN May 13	C3K	585'2				590'2s	5'0	590'2	1:39P Jan 27
CORN Jul 13	C3N	590'2				595'4s	5'2	595'4	1:39P Jan 27
CORN Sep 13	C3U	567'0				571'2s	4'2	571'2	1:39P Jan 27
CORN Dec 13	C3Z	556'0	559'0	559'0	559'0	561'0s	5'0	561'0	1:39P Jan 27
CORN Mar 14	C4H	566'4				571'4s	5'0	571'4	1:39P Jan 27
CORN May 14	C4K	571'4				577'0s	5'4	577'0	1:39P Jan 27
CORN Jul 14	C4N	575'0				581'0s	6'0	581'0	1:39P Jan 27
CORN Sep 14	C4U	564'0				566'0s	2'0	566'0	1:39P Jan 27
CORN Dec 14	C4Z	556'0				558'0s	2'0	558'0	1:39P Jan 27
CORN Jul 15	C5N	576'0				578'0s	2'0	578'0	1:39P Jan 27
CORN Dec 15	C5Z	556'0				558'0s	2'0	558'0	1:39P Jan 27
Corn - e-CBOT (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
CORN Mar 12	@C2H	634'4	633'4	642'2	631'0	641'6s	7'2	641'6	1:40P Jan 27
CORN May 12	@C2K	640'0	639'0	648'0	636'4	647'4s	7'4	647'4	1:40P Jan 27
CORN Jul 12	@C2N	643'6	643'2	651'6	640'4	651'0s	7'2	651'0	1:40P Jan 27
CORN Sep 12	@C2U	588'6	588'0	594'4	587'0	594'0s	5'2	594'0	1:40P Jan 27
CORN Dec 12	@C2Z	566'0	566'0	571'6	564'0	571'0s	5'0	571'0	1:40P Jan 27
CORN Mar 13	@C3H	578'2	577'2	583'2	576'4	583'0s	4'6	583'0	1:40P Jan 27
CORN May 13	@C3K	585'2	585'0	590'2	584'2	590'2s	5'0	590'2	1:40P Jan 27
CORN Jul 13	@C3N	590'2	589'2	595'0	589'0	595'4s	5'2	595'4	1:40P Jan 27
CORN Sep 13	@C3U	567'0	570'0	570'0	569'6	571'2s	4'2	571'2	1:40P Jan 27
CORN Dec 13	@C3Z	556'0	555'0	561'4	554'4	561'0s	5'0	561'0	1:40P Jan 27
CORN Mar 14	@C4H	566'4	567'6	571'0	567'6	571'4s	5'0	571'4	1:40P Jan 27
CORN May 14	@C4K	571'4				577'0s	5'4	577'0	1:40P Jan 27
CORN Jul 14	@C4N	575'0	580'0	580'0	580'0	581'0s	6'0	581'0	1:40P Jan 27
CORN Sep 14	@C4U	564'0				566'0s	2'0	566'0	1:40P Jan 27
CORN Dec 14	@C4Z	556'0	554'0	558'0	553'6	558'0s	2'0	558'0	1:40P Jan 27
CORN Jul 15	@C5N	576'0				578'0s	2'0	578'0	1:40P Jan 27
CORN Dec 15	@C5Z	556'0	550'0	555'2	550'0	558'0s	2'0	558'0	1:40P Jan 27
National Corn Index e-CBOT (MGE)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
NATIONAL COR... Jan 12	@IC2F	613'0				620'0s	7'0	620'0	1:46P Jan 27
NATIONAL COR... Jul 13	@IC3N
NATIONAL COR... Aug 13	@IC3Q
NATIONAL COR... Sep 13	@IC3U
NATIONAL COR... Oct 13	@IC3V
NATIONAL COR... Nov 13	@IC3X
NATIONAL COR... Dec 13	@IC3Z
NATIONAL COR... Jan 14	@IC4F
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (C2H)
Exchange:	CBOT
Last Price:	641'6s
Change:	7'2
Bid:
Ask:
Today's High:	642'2
Today's Low:	635'4
Volume:	188,121
Open:	638'6
Close:	641'6
Prev:	634'4
Contract High:	788'0
Contract Low:	400'0
Updated:	Jan-27-2012 1:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Behind Firm Basis: Farmers Hold, Livestock Eat

Linda Smith – DTN Markets Editor Bio

Posted at Friday, January 27, 2012 8:47PM CST

C2H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.