r Detailed Quote for Corn Jul 2018 (\/ZC:US)
TONIGHT! Join in as Kyle Dennis, 27 year-old,
self-made millionaire, reveals his newest trading strategy.
Days
Hours
Minutes
Seconds

« Back to Futures & Commodities

Detailed Quote for Corn Jul 2018 (/ZC:US)
$ 404.25 EOD     -4.25 (-1.04%) Volume: 222.82k 4:15 PM CDT May 24, 2018
Today 5d 1m 3m 1y more
Last Price
404.25
Change $
4.25
Change %
1.04%
Volume
222.82k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
408.25
High
412.25
Low
403.75
Settlement
408.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/24/18
Exchange
CBOT

 
Corn Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2018 /ZCN8 Jul 13, 2018 404.25 -4.25 -1.04% 408.25 412.25 403.75 408.50 785886 222.82k
Sep 2018 /ZCU8 Sep 14, 2018 413.00 -4.25 -1.02% 417.00 420.75 412.50 417.25 322624 86.35k
Dec 2018 /ZCZ8 Dec 14, 2018 422.50 -4.00 -0.94% 426.00 429.50 421.75 426.50 522018 101.31k
Mar 2019 /ZCH9 Mar 14, 2019 430.75 -3.50 -0.81% 434.00 437.00 430.00 434.25 140723 17.95k
May 2019 /ZCK9 May 14, 2019 435.25 -3.25 -0.74% 438.00 441.25 434.50 438.50 28477 2.44k
Jul 2019 /ZCN9 Jul 12, 2019 439.25 -3.00 -0.68% 442.00 445.00 438.75 442.25 59507 6.42k
Sep 2019 /ZCU9 Sep 13, 2019 416.50 -1.25 -0.30% 417.50 420.00 416.25 417.75 18269 1.42k
Dec 2019 /ZCZ9 Dec 13, 2019 420.00 -1.50 -0.36% 421.00 423.50 419.50 421.50 50084 7.77k
Mar 2020 /ZCH0 Mar 13, 2020 428.75 -1.25 -0.29% 430.50 430.75 430.00 430.00 1760 13
May 2020 /ZCK0 May 14, 2020 432.75 -0.75 -0.17% 434.00 435.00 432.00 433.50 101 33
Jul 2020 /ZCN0 Jul 14, 2020 436.50 -1.25 -0.29% 438.75 438.75 438.75 437.75 565 1
Sep 2020 /ZCU0 Sep 14, 2020 425.00 -1.25 -0.29% N/A N/A N/A 426.25 36 0
Dec 2020 /ZCZ0 Dec 14, 2020 421.75 -1.00 -0.24% N/A N/A N/A 422.75 921 0
Jul 2021 /ZCN1 Jul 14, 2021 433.50 -1.00 -0.23% N/A N/A N/A 434.50 17 0
Dec 2021 /ZCZ1 Dec 14, 2021 422.50 -1.00 -0.24% 423.25 423.25 423.25 423.50 124 18

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.