Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Can CRISPER Help Stop Afr...more (News): New and alternative sanit...more (Featured): Sorting Out The Runts (Featured): Dr. Jean-Pierre Vaillanco...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:

Quote

Chart

Option

Corn
Delayed Futures - 0:46 - Friday, May 03
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZCY00)	458-2s	+8-6	458-2	458-2	458-2	0	449-4	20:48	Q / C / O
May '24 (ZCK24)	455-0	+3-0	451-2	455-0	451-0	197	452-0	22:30	Q / C / O
Jul '24 (ZCN24)	463-0	+3-2	459-4	463-2	459-0	17538	459-6	00:45	Q / C / O
Sep '24 (ZCU24)	469-6	+2-6	467-0	470-0	466-2	4531	467-0	00:45	Q / C / O
Dec '24 (ZCZ24)	482-0	+2-4	479-2	482-2	478-6	7279	479-4	00:45	Q / C / O
Mar '25 (ZCH25)	494-2	+2-0	491-6	494-4	491-2	1870	492-2	00:31	Q / C / O
May '25 (ZCK25)	502-4	+2-0	499-4	502-6	499-2	555	500-4	00:45	Q / C / O
Jul '25 (ZCN25)	508-0	+1-4	505-2	508-2	505-2	481	506-4	23:30	Q / C / O
Sep '25 (ZCU25)	489-0	+1-6	488-0	489-0	488-0	38	487-2	21:14	Q / C / O
Dec '25 (ZCZ25)	492-6	+1-6	490-4	492-6	490-4	294	491-0	22:30	Q / C / O
Mar '26 (ZCH26)	501-0	-0-2	500-4	501-0	500-4	3	501-2	19:00	Q / C / O
May '26 (ZCK26)	508-2s	+6-6	508-2	508-2	508-2	41	501-4	18:06	Q / C / O
Jul '26 (ZCN26)	512-6	+0-6	511-6	512-6	511-6	12	512-0	20:30	Q / C / O
Sep '26 (ZCU26)	484-6s	+5-4	480-0	484-6	480-0	2	479-2	17:59	Q / C / O
Dec '26 (ZCZ26)	482-4	+0-4	482-0	482-4	482-0	7	482-0	20:30	Q / C / O
Jul '27 (ZCN27)	493-6s	+3-6	494-0	494-0	493-6	2	490-0	17:59	Q / C / O
Dec '27 (ZCZ27)	476-4s	+0-6	476-4	476-4	476-4	0	475-6	18:06	Q / C / O

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.