ZCZ19Corn {Dec 19}09/21/2018
LAST:

 393.8
CHANGE:
 3.50
OPEN:
390.3
HIGH:
394.0
ASK:
0.0
VOLUME:
20,143
CHANGE(%):
0.90
PREV:
390.3
LOW:
389.3
BID:
0.0
OPEN INT:
119,968
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/18390.3394.0389.3393.820,143119,968
09/20/18385.8392.8384.8390.320,143119,968
09/19/18383.5387.0383.3385.87,233119,416
09/18/18387.3387.5383.3383.815,681118,766
09/17/18389.0390.0386.8387.36,015119,761
09/14/18388.3390.0387.5390.05,977117,680
09/13/18391.0391.3387.3388.815,845117,265
09/12/18396.3396.8386.8389.023,791116,131
09/11/18397.5399.0395.8397.05,884116,448
09/10/18396.3398.3394.0398.07,333114,867
FUNDAMENTALS
Sector:
Industry:
52wk range:383.25 - 423.75
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
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83