ZCZ17Corn {Dec 17}10/18/2017
LAST:

 348.5
CHANGE:
 1.50
OPEN:
350.3
HIGH:
350.5
ASK:
0.0
VOLUME:
137,777
CHANGE(%):
0.43
PREV:
350.0
LOW:
347.8
BID:
0.0
OPEN INT:
777,081
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/17350.3350.5347.8348.5137,777777,081
10/17/17350.3351.8348.5350.0137,777777,081
10/16/17352.8353.3349.8350.5142,217778,885
10/13/17348.5353.5348.3352.8155,337784,307
10/12/17346.0354.0342.5349.0332,718791,704
10/11/17348.8349.0345.5346.0164,712795,006
10/10/17349.0351.3348.3349.3113,927789,373
10/09/17350.5351.8348.0349.5111,794792,226
10/06/17349.3351.0348.5350.0140,440798,350
10/05/17348.3351.3347.5349.5112,667808,037
FUNDAMENTALS
Sector:
Industry:
52wk range:342.50 - 417.25
SYMBOL HISTORY
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
COMP6,62410.01
DJI23,1581600.70
SP5002,553-80.33
DAX12,964-790.60
FTSE7,523-200.26
NI22521,449850.40
CAC405,351-320.60
GLD1,281-40.33
BDI1,200494.26
HSI28,159-5531.92