« Back to Futures & Commodities

Detailed Quote for Corn Mar 2022 (/ZC:US)

$ 596.25 EOD     8.75 (+1.49%) Volume: 128.31k 4:15 PM CST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
596.25
Change $
8.75
Change %
1.49%
Volume
128.31k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
587.50
High
598.25
Low
585.25
Settlement
587.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/14/22
Exchange
CBOT

 
Corn Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2022 /ZCH2 Mar 14, 2022 596.25 8.75 1.49% 587.50 598.25 585.25 587.50 640133 128.31k
May 2022 /ZCK2 May 13, 2022 597.25 7.75 1.31% 589.25 598.75 587.25 589.50 290496 46.36k
Jul 2022 /ZCN2 Jul 14, 2022 593.50 5.75 0.98% 587.25 595.00 585.00 587.75 218109 32.54k
Sep 2022 /ZCU2 Sep 14, 2022 569.00 1.75 0.31% 567.00 570.00 565.00 567.25 98125 10.52k
Dec 2022 /ZCZ2 Dec 14, 2022 558.25 0.50 0.09% 557.25 561.00 556.00 557.75 213716 15.85k
Mar 2023 /ZCH3 Mar 14, 2023 566.00 0.25 0.04% 565.25 568.50 563.75 565.75 14030 1.52k
May 2023 /ZCK3 May 12, 2023 569.25 0.25 0.04% 571.00 571.25 567.75 569.00 1508 110
Jul 2023 /ZCN3 Jul 14, 2023 568.75 -0.25 -0.04% 569.00 571.25 567.50 569.00 8101 415
Sep 2023 /ZCU3 Sep 14, 2023 535.75 -4.50 -0.83% 540.25 541.25 534.75 540.25 557 62
Dec 2023 /ZCZ3 Dec 14, 2023 529.75 -6.75 -1.26% 535.00 537.00 528.25 536.50 13355 1.09k
Mar 2024 /ZCH4 Mar 14, 2024 536.50 -6.25 -1.15% 536.25 536.25 536.25 542.75 82 1
May 2024 /ZCK4 May 14, 2024 536.50 -6.25 -1.15% N/A N/A N/A 542.75 4 0
Jul 2024 /ZCN4 Jul 12, 2024 538.00 -6.50 -1.19% N/A N/A N/A 544.50 108 0
Dec 2024 /ZCZ4 Dec 13, 2024 492.25 -5.75 -1.15% 497.00 497.00 492.00 498.00 1535 20
Dec 2025 /ZCZ5 Dec 12, 2025 478.75 1.75 0.37% 482.50 482.50 482.50 477.00 14 10