Powered by Barchart.com - Futures Main Enter Symbol CORN CALENDAR SWAP Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Dec '09 (FQZ09) 3.8950s unch 0.0000 3.8950 3.8950 3.8950 16:33 Jan '10 (FQF10) 4.0700s -0.0375 0.0000 4.0700 4.0700 4.1075 16:33 Feb '10 (FQG10) 4.0700s -0.0375 0.0000 4.0700 4.0700 4.1075 16:33 Mar '10 (FQH10) 4.0700s -0.0375 0.0000 4.0700 4.0700 4.1075 16:33 Apr '10 (FQJ10) 4.1700s -0.0350 0.0000 4.1700 4.1700 4.2050 16:33 May '10 (FQK10) 4.1700s -0.0350 0.0000 4.1700 4.1700 4.2050 16:33 Jun '10 (FQM10) 4.2550s -0.0325 0.0000 4.2550 4.2550 4.2875 16:33 Jul '10 (FQN10) 4.2550s -0.0325 0.0000 4.2550 4.2550 4.2875 16:33 Aug '10 (FQQ10) 4.3025s -0.0275 0.0000 4.3025 4.3025 4.3300 16:33 Sep '10 (FQU10) 4.3025s -0.0275 0.0000 4.3025 4.3025 4.3300 16:33 Oct '10 (FQV10) 4.3550s -0.0275 0.0000 4.3550 4.3550 4.3825 16:33 Nov '10 (FQX10) 4.3550s -0.0275 0.0000 4.3550 4.3550 4.3825 16:33 Dec '10 (FQZ10) 4.3550s -0.0275 0.0000 4.3550 4.3550 4.3825 16:33 Jan '11 (FQF11) 4.4450s -0.0200 0.0000 4.4450 4.4450 4.4650 16:33 Feb '11 (FQG11) 4.4450s -0.0200 0.0000 4.4450 4.4450 4.4650 16:33 Mar '11 (FQH11) 4.4450s -0.0200 0.0000 4.4450 4.4450 4.4650 16:33 Apr '11 (FQJ11) 4.4950s -0.0275 0.0000 4.4950 4.4950 4.5225 16:33 May '11 (FQK11) 4.4950s -0.0275 0.0000 4.4950 4.4950 4.5225 16:33 Jun '11 (FQM11) 4.5500s -0.0300 0.0000 4.5500 4.5500 4.5800 16:33 Jul '11 (FQN11) 4.5500s -0.0300 0.0000 4.5500 4.5500 4.5800 16:33 Aug '11 (FQQ11) 4.5050s -0.0375 0.0000 4.5050 4.5050 4.5425 16:33 Sep '11 (FQU11) 4.5050s -0.0375 0.0000 4.5050 4.5050 4.5425 16:33 Oct '11 (FQV11) 4.4600s -0.0325 0.0000 4.4600 4.4600 4.4925 16:33 Nov '11 (FQX11) 4.4600s -0.0325 0.0000 4.4600 4.4600 4.4925 16:33 Dec '11 (FQZ11) 4.4600s -0.0325 0.0000 4.4600 4.4600 4.4925 16:33