« Back to Futures & Commodities

Detailed Quote for Corn May 2019 (/ZC:US)

$ 347.50 EOD     0.75 (+0.22%) Volume: 202.98k 4:15 PM CDT Apr 25, 2019
Today 5d 1m 3m 1y more
Last Price
347.50
Change $
0.75
Change %
0.22%
Volume
202.98k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
346.00
High
351.00
Low
342.25
Settlement
346.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:15
Exchange
CBOT

 
Corn Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2019 /ZCK9 May 14, 2019 347.50 0.75 0.22% 346.00 351.00 342.25 346.75 236633 202.98k
Jul 2019 /ZCN9 Jul 12, 2019 357.25 1.25 0.35% 355.25 360.50 351.50 356.00 839659 309.83k
Sep 2019 /ZCU9 Sep 13, 2019 365.50 1.25 0.34% 363.50 368.50 360.00 364.25 229582 66.78k
Dec 2019 /ZCZ9 Dec 13, 2019 377.25 1.25 0.33% 375.25 379.75 371.75 376.00 309163 79.75k
Mar 2020 /ZCH0 Mar 13, 2020 392.50 1.50 0.38% 390.50 394.25 387.50 391.00 91555 13.64k
May 2020 /ZCK0 May 14, 2020 401.75 2.00 0.50% 399.00 402.75 396.75 399.75 15869 3.43k
Jul 2020 /ZCN0 Jul 14, 2020 409.25 2.50 0.61% 406.25 409.50 403.75 406.75 41394 7.52k
Sep 2020 /ZCU0 Sep 14, 2020 404.75 2.25 0.56% 402.50 404.75 401.00 402.50 6270 273
Dec 2020 /ZCZ0 Dec 14, 2020 408.50 1.50 0.37% 406.75 409.50 405.00 407.00 34601 3.21k
Mar 2021 /ZCH1 Mar 12, 2021 416.75 1.25 0.30% 413.25 417.50 413.25 415.50 538 17
May 2021 /ZCK1 May 14, 2021 422.50 0.75 0.18% 419.75 420.25 419.75 421.75 86 16
Jul 2021 /ZCN1 Jul 14, 2021 426.50 1.25 0.29% N/A N/A N/A 425.25 797 0
Sep 2021 /ZCU1 Sep 14, 2021 414.50 4.50 1.10% N/A N/A N/A 410.00 10 0
Dec 2021 /ZCZ1 Dec 14, 2021 415.50 1.50 0.36% 413.00 415.00 413.00 414.00 971 29
Jul 2022 /ZCN2 Jul 14, 2022 430.75 1.50 0.35% N/A N/A N/A 429.25 27 0
Dec 2022 /ZCZ2 Dec 14, 2022 418.75 0.25 0.06% 417.00 417.00 417.00 418.50 17 1