Powered by Barchart.com - Futures Main Enter Symbol CORN Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Dec '09 (ZCZ09) 391-0s -4-0 394-6 399-0 390-2 395-0 16:40 Mar '10 (ZCH10) 407-0s -3-6 410-4 414-6 406-0 410-6 16:40 May '10 (ZCK10) 417-0s -3-4 419-6 424-2 416-0 420-4 16:40 Jul '10 (ZCN10) 425-4s -3-2 428-0 432-6 424-2 428-6 16:40 Sep '10 (ZCU10) 430-2s -2-6 434-0 437-2 429-4 433-0 16:40 Dec '10 (ZCZ10) 435-4s -2-6 438-0 442-4 434-2 438-2 16:40 Mar '11 (ZCH11) 444-4s -2-0 446-0 450-0 443-0 446-4 16:40 May '11 (ZCK11) 449-4s -2-6 450-2 452-2 449-4 452-2 16:40 Jul '11 (ZCN11) 455-0s -3-0 458-0 458-0 454-6 458-0 16:40 Sep '11 (ZCU11) 450-4s -3-6 452-0 452-0 450-4 454-2 16:40 Dec '11 (ZCZ11) 446-0s -3-2 446-4 451-6 444-6 449-2 16:40 Jul '12 (ZCN12) 464-0s -3-2 467-0 467-0 464-0 467-2 16:40 Dec '12 (ZCZ12) 457-0s -3-6 455-6 460-0 455-4 460-6 16:40