« Back to Futures & Commodities

Detailed Quote for Corn Sep 2017 (/ZC:US)

$ 382.50 EOD     5.50 (+1.46%) Volume: 128.37k 4:15 PM CDT Jul 19, 2017
Today 5d 1m 3m 1y more
Last Price
382.50
Change $
5.50
Change %
1.46%
Volume
128.37k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
376.50
High
389.00
Low
374.25
Settlement
377.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/19/17
Exchange
CBOT

 
Corn Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /ZCU7 Sep 14, 2017 382.50 5.50 1.46% 376.50 389.00 374.25 377.00 556082 128.37k
Dec 2017 /ZCZ7 Dec 14, 2017 396.25 5.50 1.41% 390.00 402.50 387.75 390.75 552686 197.64k
Mar 2018 /ZCH8 Mar 14, 2018 407.00 5.50 1.37% 400.50 413.00 398.25 401.50 120516 25.54k
May 2018 /ZCK8 May 14, 2018 412.25 5.75 1.41% 405.75 418.00 403.75 406.50 25149 6.6k
Jul 2018 /ZCN8 Jul 13, 2018 417.00 5.50 1.34% 411.50 423.00 409.00 411.50 68674 8.29k
Sep 2018 /ZCU8 Sep 14, 2018 416.75 5.25 1.28% 411.50 421.25 411.50 411.50 13597 2.22k
Dec 2018 /ZCZ8 Dec 14, 2018 421.25 5.50 1.32% 416.25 424.75 414.00 415.75 50639 6.38k
Mar 2019 /ZCH9 Mar 14, 2019 428.00 5.50 1.30% 425.00 430.25 425.00 422.50 1145 50
May 2019 /ZCK9 May 14, 2019 432.00 5.50 1.29% 434.75 435.25 434.75 426.50 266 41
Jul 2019 /ZCN9 Jul 12, 2019 435.75 5.25 1.22% 438.50 438.50 435.00 430.50 788 144
Sep 2019 /ZCU9 Sep 13, 2019 421.00 5.25 1.26% 414.75 414.75 414.75 415.75 179 2
Dec 2019 /ZCZ9 Dec 13, 2019 417.75 2.50 0.60% 415.00 419.00 415.00 415.25 686 45