ZCH19Corn {Mar 19}01/18/2019
LAST:

 381.8
CHANGE:
 1.75
OPEN:
379.8
HIGH:
383.0
ASK:
0.0
VOLUME:
207,625
CHANGE(%):
0.46
PREV:
380.0
LOW:
377.8
BID:
0.0
OPEN INT:
707,861
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/19379.8383.0377.8381.8207,625707,861
01/17/19374.0381.5373.8380.0207,625707,861
01/16/19372.8375.0372.5374.0164,719718,479
01/15/19379.5381.0371.0371.3251,255725,289
01/14/19378.5381.0377.0378.5144,739730,048
01/11/19377.0379.3376.8378.3131,815735,744
01/10/19381.5382.8376.0376.3181,392737,947
01/09/19380.5383.5380.5382.0192,055743,811
01/08/19382.5384.5379.0380.0172,291750,439
01/07/19382.3384.0381.8382.3110,623750,737
FUNDAMENTALS
Sector:
Industry:
52wk range:354.75 - 437.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,280-20.12
BDI1,200494.26
HSI30,063-2530.83