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

    Corn (P) Futures PricesTuesday, May 22nd, 2012

    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 Previous Volume Time Links
    CY00 (Cash) 678-0s +0-4 0-0 678-0 678-0 677-4 0 05/21/12    
    CN12 (Jul '12) 604-2 -28-6 626-0 629-0 603-4 633-0 0 12:17    
    CU12 (Sep '12) 532-4 -16-0 543-0 543-6 532-0 548-4 0 12:10    
    CZ12 (Dec '12) 528-2 -12-2 545-4 545-4 528-2 540-4 0 11:52    
    CH13 (Mar '13) 550-4s +4-0 0-0 550-4 546-4 546-4 9,080 05/21/12    
    CK13 (May '13) 559-4s +2-4 0-0 559-4 557-0 557-0 3,441 05/21/12    
    CN13 (Jul '13) 564-4s +1-0 0-0 564-4 563-4 563-4 4,085 05/21/12    
    CU13 (Sep '13) 544-4s -2-6 0-0 547-2 544-4 547-2 159 05/21/12    
    CZ13 (Dec '13) 536-6s -2-2 0-0 539-0 536-6 539-0 3,142 05/21/12    
    CH14 (Mar '14) 550-0s +1-6 0-0 550-0 548-2 548-2 186 05/21/12    
    CK14 (May '14) 555-6s +1-4 0-0 555-6 554-2 554-2 2 05/21/12    
    CN14 (Jul '14) 559-2s +2-2 0-0 559-2 557-0 557-0 17 05/21/12    
    CU14 (Sep '14) 525-2s -1-2 0-0 526-4 525-2 526-4 0 05/21/12    
    CZ14 (Dec '14) 518-2s -1-2 0-0 519-4 518-2 519-4 53 05/21/12    
    CN15 (Jul '15) 535-4s -1-2 0-0 536-6 535-4 536-6 0 05/21/12    
    CZ15 (Dec '15) 517-2s +3-6 0-0 517-2 513-4 513-4 22 05/21/12    

    Latest Brugler Corn (P) Report

    -More Brugler Reports

    Corn futures are trading lower and near the lows of the day at the time of this writing. Corn planting is way ahead of the five year average and the Brugler500 index is 388, the highest for this date since 2007. That year featured a yield below trendline, but 1994 also had a strong early start and ended up with a record yield. There is a lot of time left in the growing season but for the next seven days soil moisture predictions are looking at a cooler wetter pattern for NE, MN and WI with IA, IN and IL drying out. Futures prices continue to meet resistance on rallies to the 100 day moving average.

    Jul 12 Corn is at $6.16 1/4, down 16 3/4 cents,
    Sep 12 Corn is at $5.40 1/4, down 8 1/4 cents,
    Dec 12 Corn is at $5.34 1/4, down 6 1/4 cents
    Dec 12 Corn is at $5.34 1/4, down 6 1/4 cents

    Provided by Brugler Marketing Management

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

    InsideFutures Grains News

    More InsideFutures News
    Will Grains Trade Weather or Crop Progress
    Chris Lehner - Archer Financial Services - 2 hrs 35 mins ago

    Winter wheat harvest is beginning but it is far too early for early results to mean much of anything. (full story)

    HOT
    Tim Hannagan - PFGBest - 28 mins ago

    Grain Market Comments  by Tim Hannagan, PFGBEST  1 800 563 9510 thannagan@PFGBEST.com Tuesday, May 22, 2012 at 11 35 AM …………Note, the new grain trading hours are 5PM central to 2 central, with no downtime in between. As expected, traders (full story)

    Morning Grains 5/22/12
    Jack Scoville - The PRICE Futures Group - 2 hrs 6 mins ago

    USDA CROP PROGRESS AND CONDITION REPORTS IN PERCENT: Crop Progress This Week Last Week Last Year Average Cotton Planted 62 48 52 53 Corn Planted 96 87 75 81 Corn Emerged 76 56 38 48 Soybeans Planted 76 46 35 42 Soybeans Emerged 35 16 10 13 Sorghum Planted 50 38 36 35 Peanuts Planted [...] (full story)

    Grain Market Analysis
    Jim Wyckoff - TraderPlanet.com - Tue May 22, 9:07AM CDT

    Note that grain futures trading is now 21 hours a day--from 5 p.m. to 2 p.m. Chicago time, with a daily price settlement time remaining at 1:15 p.m.) July corn futures closed down 3 1/4 cents at $6.32 1/4 yesterday. Prices closed nearer the session low yesterday after hitting a fresh six-week... (full story)

    More InsideFutures News