Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): New manure pit monitoring...more (News): Whole Genome Sequencing S...more (Featured): What grains in swine feed...more (Featured): Dr. Brent Sexton: Utilizi...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Corn
Delayed Futures - 11:24 - Saturday, May 28
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZCY00)	806-2s	+26-2	806-2	806-2	806-2	0	794-6	16:39	Q / C / O
Jul '22 (ZCN22)	777-2s	+12-2	765-0	780-4	761-0	87094	765-0	13:19	Q / C / O
Sep '22 (ZCU22)	744-6s	+10-6	734-0	748-0	730-4	30567	734-0	13:19	Q / C / O
Dec '22 (ZCZ22)	730-0s	+11-2	718-0	732-6	715-2	49257	718-6	13:19	Q / C / O
Mar '23 (ZCH23)	733-6s	+11-0	721-0	736-2	719-2	6619	722-6	13:19	Q / C / O
May '23 (ZCK23)	733-0s	+10-2	721-2	735-6	719-4	2306	722-6	13:19	Q / C / O
Jul '23 (ZCN23)	727-2s	+10-0	715-4	729-4	714-2	1741	717-2	13:19	Q / C / O
Sep '23 (ZCU23)	667-6s	+7-0	662-0	669-0	659-4	220	660-6	13:19	Q / C / O
Dec '23 (ZCZ23)	642-4s	+4-4	635-4	644-4	635-4	1190	638-0	13:19	Q / C / O
Mar '24 (ZCH24)	648-2s	+4-4	644-0	649-6	642-4	37	643-6	13:19	Q / C / O
May '24 (ZCK24)	650-0s	+4-4	650-0	650-0	650-0	0	645-4	16:39	Q / C / O
Jul '24 (ZCN24)	646-4s	+4-4	646-4	646-4	646-4	4	642-0	16:39	Q / C / O
Sep '24 (ZCU24)	580-0s	+4-4	580-0	580-0	580-0	0	575-4	16:39	Q / C / O
Dec '24 (ZCZ24)	564-0s	+0-6	560-0	565-4	560-0	129	563-2	13:08	Q / C / O
Jul '25 (ZCN25)	573-2s	+0-6	573-2	573-2	573-2	0	572-4	16:39	Q / C / O
Dec '25 (ZCZ25)	536-2s	+0-4	536-2	536-2	536-2	0	535-6	16:39	Q / C / O

Farms.com Group Businesses

Media & Publishing

Careers

Software & Services

Production Farming

This website uses tracking tools, including cookies. We use these technologies for a variety of reasons, including to recognize new and past website users, to customize your experience, perform analytics and deliver personalized advertising on our sites, apps and newsletters and across the Internet based on your interests.
You agree to our Privacy Policy and Terms of Access by clicking I agree.