S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.82
-0.04 -0.04%
Gold
1287.460
+1.065 +0.08%
Euro
1.312845
+0.000665 +0.05%
US Dollar
82.761
-0.010 -0.01%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)360.00361.75356.00359.00-2.75-0.76%set 14:30
ZC.Z14.EDec 2014 (E)368.00369.00362.50364.75-4.50-1.23%set 14:30
ZC.H15.EMar 2015 (E)380.50381.75375.50377.75-4.50-1.19%set 14:30
ZC.K15.EMay 2015 (E)389.00390.00383.75386.00-4.50-1.16%set 14:30
ZC.N15.EJul 2015 (E)395.25396.50390.50392.75-4.25-1.08%set 14:30
ZC.U15.ESep 2015 (E)401.75402.50397.00399.25-4.00-1.00%set 14:30
ZC.Z15.EDec 2015 (E)407.25408.75404.00406.00-3.25-0.80%set 14:30
ZC.H16.EMar 2016 (E)415.50415.50415.50414.00-3.25-0.79%set 14:30
ZC.K16.EMay 2016 (E)421.50423.00421.50419.75-3.25-0.77%set 14:30
ZC.N16.EJul 2016 (E)426.00427.25425.00422.75-3.75-0.88%set 14:30
ZC.U16.ESep 2016 (E)424.50424.50424.50416.25-3.75-0.90%set 14:30
ZC.Z16.EDec 2016 (E)417.00417.25413.75414.00-3.75-0.90%set 14:30
ZC.N17.EJul 2017 (E)438.00438.00437.50430.75-4.00-0.93%set 14:30
ZC.Z17.EDec 2017 (E)424.75424.75424.75418.50-4.00-0.96%set 14:30
ZC.U14:U16.ESep 2014/Sep 2016 Spread-57.25-57.25-57.25-57.25+1.000.00%set 15:28
ZC.U14:U15.ESep 2014/Sep 2015 Spread-43.75-43.00-40.25+1.250.00%set 15:28
ZC.U14:N17.ESep 2014/Jul 2017 Spread-71.75-71.75-71.75-71.75+1.250.00%set 15:28
ZC.U14:N16.ESep 2014/Jul 2016 Spread-63.75-63.75-63.75-63.75+1.000.00%set 15:28
ZC.U14:N15.ESep 2014/Jul 2015 Spread-35.00-34.25-35.25-33.75+1.500.00%set 15:28
ZC.U14:K16.ESep 2014/May 2016 Spread-60.75-60.75-60.75-60.75+0.500.00%set 15:28
ZC.U14:K15.ESep 2014/May 2015 Spread-28.25-27.50-28.75-27.00+1.750.00%set 15:28
ZC.U14:H16.ESep 2014/Mar 2016 Spread-55.0-55.0-55.0-55.0+0.50.00%set 15:28
ZC.U14:Z15.ESep 2014/Dec 2015 Spread-47.00-47.00-47.75-47.00+0.500.00%set 15:28
ZC.U14:Z17.ESep 2014/Dec 2017 Spread-59.50-59.50-59.50-59.50+1.250.00%set 15:28
ZC.U14:ZW.U14.ESep 2014/ZW Spread-197.75-191.50-201.75-191.25+3.500.00%set 15:28
ZC.U14:Z14.ESep 2014/Dec 2014 Spread-7.75-5.50-8.00-5.75+1.750.00%set 15:28
ZC.U14:H15.ESep 2014/Mar 2015 Spread-20.50-18.75-21.00-18.75+1.750.00%set 15:28
ZC.U14:Z16.ESep 2014/Dec 2016 Spread-57.5-57.0-55.0+1.00.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-52.50-52.50-52.50-49.25-0.750.00%set 15:28
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-53.75-53.75-53.75-53.75-0.500.00%set 15:28
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-51.50-51.50-51.50-51.50-0.750.00%set 15:28
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-39.50-38.75-41.75-41.25-1.250.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-33.25-32.75-34.50-34.50-0.500.00%set 15:28
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-66.0-66.0-66.0-66.0-0.50.00%set 15:28
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.00-32.00-32.00-58.00-0.750.00%set 15:28
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-27.75-27.00-28.00-28.00-0.250.00%set 15:28
ZC.Z14:K16.EDec 2014/May 2016 Spread-55.00-55.00-55.00-55.00-1.250.00%set 15:28
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.00-20.75-21.25-21.250.000.00%set 15:28
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-12.75-12.75-13.25-13.000.000.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-49.25-49.25-49.25-49.25-1.250.00%set 15:28
ZC.Z14:ZW.Z14.EDec 2014/ZW Spread-204.00-198.00-210.50-198.75+3.750.00%set 15:28
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-36.25-36.25-36.25-36.25-0.750.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-14.50-14.25-15.00-15.00-0.250.00%set 15:28
ZC.H15:N17.EMar 2015/Jul 2017 Spread-53.0-53.0-53.0-53.0-0.50.00%set 15:28
ZC.H15:K16.EMar 2015/May 2016 Spread-42.00-42.00-42.00-42.00-1.250.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.00-8.25-8.250.000.00%set 15:28
ZC.H15:ZW.H15.EMar 2015/ZW Spread-213.00-208.50-216.25-204.75+4.250.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-20.50-20.00-21.25-21.50-0.500.00%set 15:28
ZC.H15:U16.EMar 2015/Sep 2016 Spread-38.50-38.50-38.50-38.50-0.750.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-26.75-26.25-27.00-28.25-1.250.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-40.75-0.500.00%set 15:28
ZC.H15:H16.EMar 2015/Mar 2016 Spread-9.50-9.50-9.50-36.25-1.250.00%set 15:28
ZC.H15:N16.EMar 2015/Jul 2016 Spread-45.00-45.00-45.00-45.00-0.750.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-18.75-18.25-19.00-20.00-1.250.00%set 15:28
ZC.K15:ZW.K15.EMay 2015/ZW Spread-212.00-214.00-206.25+4.000.00%set 15:28
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-32.5-32.5-32.5-32.5-0.50.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-30.25-30.25-30.25-30.25-0.750.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-12.25-12.00-13.00-13.25-0.500.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-44.75-44.75-44.75-44.75-0.500.00%set 15:28
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-36.750-0.7500.00%set 15:28
ZC.K15:N15.EMay 2015/Jul 2015 Spread-6.50-6.25-6.75-6.75-0.250.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-33.75-33.75-33.75-33.75-1.250.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-28.00-28.00-28.00-28.00-1.250.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-28.00-28.00-28.00-28.00-0.750.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.0-1.0-1.0-30.0-0.50.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-21.25-1.000.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-27-27-27-27-10.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-38.00-38.00-38.00-38.00-0.250.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-6.00-5.75-6.25-6.50-0.250.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-23.5-23.5-23.5-23.5-0.50.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-12.00-11.75-13.75-13.25-1.000.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.375-21.250-0.5000.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-25.75-25.75-25.75-25.75-0.250.00%set 15:28
ZC.N15:ZW.N15.EJul 2015/ZW Spread-209.00-211.75-206.50+1.750.00%set 15:28
ZC.U15:ZW.U15.ESep 2015/ZW Spread-208.75-208.75-208.75-208.75+1.500.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-19.25-19.25-19.25-19.250.000.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-14.75-14.75-14.75-14.75-0.250.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-6.00-6.00-7.25-6.75-0.750.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-17.00-17.00-17.00-17.00-0.250.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-31.5-31.5-31.5-31.50.00.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-23.50-23.50-23.50-23.50-0.250.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-20.50-20.50-20.50-20.50-0.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-15.25-15.25-15.25-14.75-0.750.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-12.50+0.750.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-8.5-8.5-10.5-8.0+0.50.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-10.25+0.500.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-24.75-24.75-24.75-24.75+0.750.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-17.25-17.00-17.75-16.75+0.500.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-14.00-13.75-14.00-13.750.000.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.25-8.25-8.25-8.000.000.00%set 15:28
ZC.Z15:ZW.Z15.EDec 2015/ZW Spread-220.75-219.75-224.00-217.25+0.500.00%set 15:28
ZC.H16:ZW.H16.EMar 2016/ZW Spread-218.50-218.50-218.50-218.50+0.250.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-4.50-4.50-4.50-4.50+0.750.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-8.75+0.500.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-2.25-2.25-2.25-2.25+0.500.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-16.75-16.75-16.75-16.75+0.750.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.00-5.75-6.00-5.750.000.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread5.755.755.755.75+0.50+8.70%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread3.53.53.53.5+0.5+14.29%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-11.00-11.00-11.00-11.00+0.750.00%set 15:28
ZC.K16:ZW.K16.EMay 2016/ZW Spread-212.25-212.25-212.25-212.25+0.250.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.5-4.5-4.5-3.0+0.50.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread1.251.251.251.25+0.75+60.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-8.00-8.00-8.00-8.00+0.250.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread5.55.55.56.50.00.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread9.009.009.008.750.000.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread4.254.254.254.25+0.25+5.88%set 15:28
ZC.N16:ZW.N16.EJul 2016/ZW Spread-204.25-204.25-204.25-204.25-0.750.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-14.50-14.50-14.50-14.50+0.250.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-2.25-2.25-2.25-2.25+0.250.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread2.752.752.752.250.000.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-18.75-18.50-18.75-16.75+0.250.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-8.50-8.00-8.50-4.50+0.250.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread17.0017.0012.250.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.