S&P 500
2439.07
+0.77 +0.03%
Dow Indu
21409.55
+14.79 +0.07%
Nasdaq
6245.63
-19.62 -0.31%
Crude Oil
43.67
+0.29 +0.67%
Gold
1245.510
+0.930 +0.07%
Euro
1.119365
+0.000660 +0.06%
US Dollar
97.355
-0.060 -0.06%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N17.EJul 2017 (E)361.25361.50359.50360.00+1.00+0.28%set 02:44
ZC.U17.ESep 2017 (E)369.00370.00367.75368.50+1.25+0.34%02:51
ZC.Z17.EDec 2017 (E)379.00379.75377.25377.75+0.75+0.20%02:55
ZC.H18.EMar 2018 (E)388.50389.25387.25387.75+0.75+0.19%02:50
ZC.K18.EMay 2018 (E)393.75395.25393.50393.00+0.75+0.19%set 14:16
ZC.N18.EJul 2018 (E)400.50401.25399.00399.00+0.50+0.13%set 14:16
ZC.U18.ESep 2018 (E)396.5397.5394.0395.0+2.0+0.51%set 14:16
ZC.Z18.EDec 2018 (E)400.75402.00400.00399.50+0.50+0.12%set 14:16
ZC.H19.EMar 2019 (E)407.25407.25407.25406.75+0.50+0.12%set 14:16
ZC.K19.EMay 2019 (E)411413411411+2+0.49%set 14:16
ZC.N19.EJul 2019 (E)415.25415.25415.25415.250.000.00%set 14:16
ZC.U19.ESep 2019 (E)407.50407.50407.50403.75+1.75+0.43%set 14:16
ZC.Z19.EDec 2019 (E)406.50407.75405.00405.00+1.50+0.37%set 14:16
ZC.N17:U17.EJul 2017/Sep 2017 Spread-8.25-8.00-8.50-8.250.000.00%set 02:51
ZC.N17:N19.EJul 2017/Jul 2019 Spread-56.25-56.25-56.25-56.25-1.500.00%set 17:41
ZC.N17:H18.EJul 2017/Mar 2018 Spread-27.50-27.50-27.75-28.00+0.500.00%set 17:41
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.50-27.50-27.50-47.75-0.750.00%set 17:41
ZC.N17:K18.EJul 2017/May 2018 Spread-33.50-33.25-34.25-34.00-0.500.00%set 17:41
ZC.N17:K19.EJul 2017/May 2019 Spread-52-52-52-52-10.00%set 17:41
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-46.00-46.00-46.00-46.00-0.250.00%set 17:42
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-17.75-17.75-18.00-18.00+0.250.00%set 17:41
ZC.N17:U19.EJul 2017/Sep 2019 Spread-44.75-44.75-44.75-44.75-0.500.00%set 17:41
ZC.N17:U18.EJul 2017/Sep 2018 Spread-37.25-35.50-37.25-36.00-0.250.00%set 17:41
ZC.N17:N18.EJul 2017/Jul 2018 Spread-39.75-39.75-39.75-40.00+0.250.00%set 17:41
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-40.25-39.50-41.75-40.50-1.000.00%set 17:41
ZC.U17:N19.ESep 2017/Jul 2019 Spread-48-48-48-48-10.00%set 17:42
ZC.U17:H18.ESep 2017/Mar 2018 Spread-19.50-19.50-19.50-19.75+0.250.00%set 17:42
ZC.U17:U18.ESep 2017/Sep 2018 Spread-27.25-27.25-29.25-27.75+0.250.00%set 17:42
ZC.U17:K19.ESep 2017/May 2019 Spread-43.75-43.75-43.75-43.75-0.500.00%set 17:41
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-37.75-37.75-37.75-37.75+0.250.00%set 17:42
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-30.50-29.75-31.75-32.25-0.500.00%set 17:41
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-9.75-9.50-9.75-9.50+0.250.00%02:51
ZC.U17:U19.ESep 2017/Sep 2019 Spread-36.5-36.5-36.5-36.50.00.00%set 17:41
ZC.U17:H19.ESep 2017/Mar 2019 Spread-39.50-39.50-39.50-39.50-0.250.00%set 17:41
ZC.U17:N18.ESep 2017/Jul 2018 Spread-31.75-31.25-31.75-31.750.000.00%set 17:41
ZC.U17:K18.ESep 2017/May 2018 Spread-25.75-25.50-26.00-25.750.000.00%set 17:42
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-22.25-21.75-22.50-22.50+0.250.00%set 17:41
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-26.75-26.75-26.75-26.750.000.00%set 17:41
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-21.75-21.75-21.75-22.00+0.250.00%set 17:41
ZC.Z17:K19.EDec 2017/May 2019 Spread-22.0-22.0-22.0-34.0-0.50.00%set 17:41
ZC.Z17:K18.EDec 2017/May 2018 Spread-16.00-15.75-16.00-16.000.000.00%set 17:42
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-27.25-27.25-27.25-29.75-0.250.00%set 17:41
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-14.50-14.50-16.50-18.00+0.250.00%set 17:42
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.75-9.75-10.00-9.75+0.250.00%set 02:50
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-12.75-12.50-13.00-28.00+0.250.00%set 17:41
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-38.75-38.75-38.75-38.25-1.000.00%set 17:41
ZC.H18:H19.EMar 2018/Mar 2019 Spread-11.50-11.50-11.50-19.750.000.00%set 17:41
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-18.0-18.0-18.0-18.0+0.50.00%set 17:42
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-12.00-12.00-13.50-12.50-0.250.00%set 17:41
ZC.H18:U19.EMar 2018/Sep 2019 Spread-16.75-16.75-16.75-16.75+0.250.00%set 17:41
ZC.H18:U18.EMar 2018/Sep 2018 Spread-9.00-7.75-9.50-8.00+0.500.00%set 17:41
ZC.H18:N19.EMar 2018/Jul 2019 Spread-28.25-28.25-28.25-28.25-0.750.00%set 17:41
ZC.H18:N18.EMar 2018/Jul 2018 Spread-12.00-11.75-12.00-12.00+0.250.00%set 17:41
ZC.H18:K19.EMar 2018/May 2019 Spread-24.00-24.00-24.00-24.00-0.250.00%set 17:41
ZC.H18:K18.EMar 2018/May 2018 Spread-6.00-6.00-6.25-6.00+0.250.00%set 17:42
ZC.K18:H19.EMay 2018/Mar 2019 Spread-13.75-13.75-13.75-13.75-0.250.00%set 17:41
ZC.K18:N19.EMay 2018/Jul 2019 Spread-22.25-22.25-22.25-22.25-1.000.00%set 17:41
ZC.K18:U18.EMay 2018/Sep 2018 Spread-1.00-1.00-1.25-2.00+0.250.00%set 17:41
ZC.K18:U19.EMay 2018/Sep 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:41
ZC.K18:K19.EMay 2018/May 2019 Spread-18.0-18.0-18.0-18.0-0.50.00%set 17:41
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-12.00-12.00-12.00-12.00+0.250.00%set 17:41
ZC.K18:N18.EMay 2018/Jul 2018 Spread-5.75-5.75-5.75-6.00+0.250.00%set 17:41
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-7.00-6.50-7.75-6.50-0.500.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread2.754.502.254.00+0.25+6.67%set 17:42
ZC.N18:N19.EJul 2018/Jul 2019 Spread-14.25-14.25-14.25-16.25-1.000.00%set 17:42
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-0.500.50-2.00-0.50-0.750.00%set 17:41
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-6.00-6.00-6.00-6.00+0.250.00%set 17:42
ZC.N18:H19.EJul 2018/Mar 2019 Spread-7.75-7.75-7.75-7.75-0.250.00%set 17:42
ZC.N18:U19.EJul 2018/Sep 2019 Spread-4.75-4.75-4.75-4.750.000.00%set 17:42
ZC.N18:K19.EJul 2018/May 2019 Spread-12.0-12.0-12.0-12.0-0.50.00%set 17:42
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-3.50-3.50-4.50-4.50-0.750.00%set 17:41
ZC.U18:N19.ESep 2018/Jul 2019 Spread-20.25-20.25-20.25-20.25-1.250.00%set 17:42
ZC.U18:K19.ESep 2018/May 2019 Spread-16.00-16.00-16.00-16.00-0.750.00%set 17:41
ZC.U18:H19.ESep 2018/Mar 2019 Spread-11.75-11.75-11.75-11.75-0.500.00%set 17:41
ZC.U18:U19.ESep 2018/Sep 2019 Spread-8.75-8.75-8.75-8.75-0.250.00%set 17:41
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-10-10-10-1000.00%set 17:41
ZC.Z18:K19.EDec 2018/May 2019 Spread-10.5-10.5-11.5-11.50.00.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-14.75-14.75-14.75-15.75+1.000.00%set 17:42
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-5.50-5.50-6.00-4.25+0.500.00%set 17:41
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-5.75-5.75-7.75-5.50+0.750.00%set 17:42
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-7.25-7.25-7.25-7.250.000.00%set 17:41
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.253.0000.00%set 17:41
ZC.H19:K19.EMar 2019/May 2019 Spread-4.00-4.00-4.00-4.25+0.250.00%set 17:41
ZC.H19:Z19.EMar 2019/Dec 2019 Spread3.503.503.501.75+0.50+28.57%set 17:41
ZC.H19:N19.EMar 2019/Jul 2019 Spread-7.75-7.75-7.75-8.50-0.750.00%set 17:41
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.75-4.75-4.75-4.25-0.500.00%set 17:42
ZC.K19:Z19.EMay 2019/Dec 2019 Spread6.006.006.006.00+0.75+12.50%set 17:42
ZC.K19:U19.EMay 2019/Sep 2019 Spread7.257.257.257.25+0.50+6.90%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.0010.25+1.25+12.20%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread9.09.09.011.5+1.0+8.70%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread5.005.004.75-1.25+0.250.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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