« Back to Futures & Commodities

Detailed Quote for Corn Mar 2020 (/ZC:US)

$ 383.00 EOD     5.25 (+1.39%) Volume: 194.91k 4:15 PM CST 18-Feb-2020
Today 5d 1m 3m 1y more
Last Price
383.00
Change $
5.25
Change %
1.39%
Volume
194.91k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
378.50
High
383.25
Low
378.00
Settlement
377.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/18/20
Exchange
CBOT

 
Corn Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /ZCH0 Mar 13, 2020 383.00 5.25 1.39% 378.50 383.25 378.00 377.75 343391 194.91k
May 2020 /ZCK0 May 14, 2020 387.50 5.50 1.44% 382.50 387.50 382.25 382.00 500043 125.78k
Jul 2020 /ZCN0 Jul 14, 2020 390.50 5.00 1.30% 386.00 390.50 385.50 385.50 329677 52.23k
Sep 2020 /ZCU0 Sep 14, 2020 388.50 4.25 1.11% 385.50 388.50 384.75 384.25 146074 21.38k
Dec 2020 /ZCZ0 Dec 14, 2020 393.25 4.50 1.16% 389.25 393.00 389.00 388.75 229999 27.42k
Mar 2021 /ZCH1 Mar 12, 2021 402.50 4.50 1.13% 398.00 402.00 398.00 398.00 17442 1.7k
May 2021 /ZCK1 May 14, 2021 406.00 4.25 1.06% 402.75 405.25 402.75 401.75 4301 61
Jul 2021 /ZCN1 Jul 14, 2021 407.75 4.00 0.99% 404.25 407.50 404.25 403.75 17648 801
Sep 2021 /ZCU1 Sep 14, 2021 397.25 2.75 0.70% 395.50 397.00 395.50 394.50 2024 82
Dec 2021 /ZCZ1 Dec 14, 2021 398.75 2.50 0.63% 397.00 399.00 396.75 396.25 16768 1.26k
Mar 2022 /ZCH2 Mar 14, 2022 407.50 2.00 0.49% 408.00 408.00 406.75 405.50 169 14
May 2022 /ZCK2 May 13, 2022 408.25 2.00 0.49% N/A N/A N/A 406.25 0 0
Jul 2022 /ZCN2 Jul 14, 2022 415.75 2.00 0.48% N/A N/A N/A 413.75 0 0
Sep 2022 /ZCU2 Sep 14, 2022 412.75 2.00 0.49% N/A N/A N/A 410.75 0 0
Dec 2022 /ZCZ2 Dec 14, 2022 405.75 1.25 0.31% 406.00 406.00 405.00 404.50 295 6
Jul 2023 /ZCN3 Jul 14, 2023 416.25 1.25 0.30% N/A N/A N/A 415.00 0 0
Dec 2023 /ZCZ3 Dec 14, 2023 416.00 1.25 0.30% 414.50 414.50 414.50 414.75 12 4