Alton Grain Terminal, LLC

Futures Markets

Options

Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Jul 13	C3N	658'4	655'0	669'4	653'4	661'4	3'4	662'0s	1:24P May 23
CORN Sep 13	C3U	559'6	559'0	564'0	558'4	564'0	3'6	563'4s	1:24P May 23
CORN Dec 13	C3Z	530'4	527'4	537'2	526'0	535'0	4'2	534'6s	1:24P May 23
CORN Mar 14	C4H	541'0				540'0	4'4	545'4s	1:24P May 23
CORN May 14	C4K	549'0				557'4	4'2	553'2s	1:24P May 23
CORN Jul 14	C4N	556'2				545'2	4'2	560'4s	1:24P May 23
CORN Sep 14	C4U	547'2				550'0	4'4	551'6s	1:24P May 23
CORN Dec 14	C4Z	546'2	545'0	550'2	545'0	550'2	6'6	553'0s	1:24P May 23
CORN Mar 15	C5H	552'6				541'0	6'2	559'0s	1:24P May 23
CORN May 15	C5K	554'4					6'2	560'6s	1:24P May 23
CORN Jul 15	C5N	556'2				604'0	5'0	561'2s	1:24P May 23
CORN Sep 15	C5U	536'2					5'0	541'2s	1:24P May 23
CORN Dec 15	C5Z	529'4				527'0	6'4	536'0s	1:24P May 23
CORN Jul 16	C6N	540'4					6'4	547'0s	1:24P May 23
CORN Dec 16	C6Z	508'0				510'0	6'4	514'4s	1:24P May 23
CORN Dec 17	C7Z
Electronic Corn (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
CORN Jul 13	@C3N	658'4				662'2	3'4	662'0s	1:30P May 23
CORN Sep 13	@C3U	559'6				564'0	3'6	563'4s	1:30P May 23
CORN Dec 13	@C3Z	530'4				535'0	4'2	534'6s	1:30P May 23
CORN Mar 14	@C4H	541'0				545'4	4'4	545'4s	1:30P May 23
CORN May 14	@C4K	549'0	548'4	555'6	545'2	552'6	4'2	553'2s	1:30P May 23
CORN Jul 14	@C4N	556'2				561'0	4'2	560'4s	1:30P May 23
CORN Sep 14	@C4U	547'2				550'0	4'4	551'6s	1:30P May 23
CORN Dec 14	@C4Z	546'2				552'0	6'6	553'0s	1:30P May 23
CORN Mar 15	@C5H	552'6	551'0	556'4	549'0	554'0	6'2	559'0s	1:30P May 23
CORN May 15	@C5K	554'4				551'0	6'2	560'6s	1:30P May 23
CORN Jul 15	@C5N	556'2	558'0	558'0	558'0	558'0	5'0	561'2s	1:30P May 23
CORN Sep 15	@C5U	536'2				550'0	5'0	541'2s	1:30P May 23
CORN Dec 15	@C5Z	529'4				535'0	6'4	536'0s	1:30P May 23
CORN Jul 16	@C6N	540'4				544'0	6'4	547'0s	1:30P May 23
CORN Dec 16	@C6Z	508'0	508'0	508'0	508'0	508'0	6'4	514'4s	1:30P May 23
CORN Dec 17	@C7Z
National Corn Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL COR... May 13	@IC3K	674'0					3'0	677'0s	1:45P May 23
NATIONAL COR... Jun 13	@IC3M	679'0					3'0	682'0s	1:45P May 23
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
NATIONAL COR... Feb 14	@IC4G
NATIONAL COR... Mar 14	@IC4H
NATIONAL COR... Apr 14	@IC4J
NATIONAL COR... May 14	@IC4K
NATIONAL COR... Jun 14	@IC4M
NATIONAL COR... Jul 14	@IC4N
NATIONAL COR... Aug 14	@IC4Q
NATIONAL COR... Sep 14	@IC4U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (C3N)
Exchange:	CBOT
Last Trade:	661'4
Change:	3'4
Bid:
Ask:
Today's High:	669'4
Today's Low:	653'4
Volume:	119,109
Open:	655'0
Settle:	662'0s
Prev:	658'4
Contract High:
Contract Low:
Updated:	May-23-2013 1:24:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Dramatic Drop in Soybean Basis

Katie Micik – Markets Editor Bio

Posted at Thursday, May 23, 2013 11:35AM CDT

C3N

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