S&P 500
1880.05
-35.40 -1.85%
Dow Indu
16204.97
-211.61 -1.29%
Nasdaq
4359.60
-149.96 -3.33%
Crude Oil
31.03
-0.69 -2.18%
Gold
1173.460
+17.505 +1.51%
Euro
1.115795
-0.003665 -0.33%
US Dollar
96.951
+0.394 +0.51%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H16.EMar 2016 (E)369.0369.5365.5365.5-3.0-0.81%14:18
ZC.K16.EMay 2016 (E)374.00374.50370.25370.50-3.00-0.80%14:18
ZC.N16.EJul 2016 (E)379.00379.50375.75376.00-2.75-0.73%set 14:15
ZC.U16.ESep 2016 (E)383.75384.00381.00381.25-2.50-0.65%14:18
ZC.Z16.EDec 2016 (E)391.25392.00389.00389.25-2.00-0.51%14:18
ZC.H17.EMar 2017 (E)399.75400.00397.50397.50-2.50-0.63%14:19
ZC.K17.EMay 2017 (E)405.50405.50405.50403.75-2.00-0.49%set 14:16
ZC.N17.EJul 2017 (E)409.00409.00409.00407.25-2.00-0.49%set 08:21
ZC.U17.ESep 2017 (E)401.75401.75401.75398.75-2.00-0.50%set 14:16
ZC.Z17.EDec 2017 (E)397.00397.00395.25395.25-1.50-0.38%set 10:06
ZC.H18.EMar 2018 (E)411.0411.0411.0404.0-1.5-0.37%set 14:16
ZC.K18.EMay 2018 (E)409.75409.75409.75409.75-1.50-0.36%set 14:16
ZC.N18.EJul 2018 (E)420.00420.00420.00413.75-1.25-0.30%set 14:16
ZC.U18.ESep 2018 (E)406.50406.50406.50406.50-1.25-0.31%set 14:16
ZC.Z18.EDec 2018 (E)41241241240500.00%set 14:16
ZC.N19.EJul 2019 (E)41541541541500.00%set 14:16
ZC.Z19.EDec 2019 (E)414.0414.0414.0410.0-0.5-0.12%set 14:16
ZC.H16:H17.EMar 2016/Mar 2017 Spread-31.00-31.00-31.00-32.25-0.750.00%set 15:28
ZC.H16:H18.EMar 2016/Mar 2018 Spread-38.25-38.25-38.25-38.25-1.250.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-5.00-4.50-5.25-5.000.000.00%set 14:18
ZC.H16:K17.EMar 2016/May 2017 Spread-36.75-36.75-36.75-38.00-0.750.00%set 15:28
ZC.H16:K18.EMar 2016/May 2018 Spread-44.00-44.00-44.00-44.00-1.250.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-10.00-9.75-10.50-10.250.000.00%set 14:14
ZC.H16:N17.EMar 2016/Jul 2017 Spread-40.00-40.00-40.75-41.50-0.750.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-48.0-48.0-48.0-48.0-1.50.00%set 15:28
ZC.H16:N19.EMar 2016/Jul 2019 Spread-49.25-49.25-49.25-49.25-2.750.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-14.75-14.75-15.75-15.250.000.00%set 14:18
ZC.H16:U17.EMar 2016/Sep 2017 Spread-33.00-33.00-33.00-33.00-0.750.00%set 15:28
ZC.H16:U18.EMar 2016/Sep 2018 Spread-40.75-40.75-40.75-40.75-1.500.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-22.50-22.50-23.75-23.50-0.750.00%set 14:15
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-32.75-32.75-32.75-29.50-1.250.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread-39.25-39.25-39.25-39.25-2.750.00%set 15:28
ZC.H16:Z19.EMar 2016/Dec 2019 Spread-44.25-44.25-44.25-44.25-2.250.00%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-26.00-26.00-26.00-27.25-0.750.00%set 15:28
ZC.K16:H18.EMay 2016/Mar 2018 Spread-33.25-33.25-33.25-33.25-1.250.00%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread-32.00-32.00-32.00-33.00-0.750.00%set 07:33
ZC.K16:K18.EMay 2016/May 2018 Spread-39.00-39.00-39.00-39.00-1.250.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-5.00-5.00-5.50-5.250.000.00%set 14:18
ZC.K16:N17.EMay 2016/Jul 2017 Spread-36.50-36.50-36.50-36.50-0.750.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-43.0-43.0-43.0-43.0-1.50.00%set 15:28
ZC.K16:N19.EMay 2016/Jul 2019 Spread-44.25-44.25-44.25-44.25-2.750.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-10.00-10.00-10.75-10.250.000.00%set 14:18
ZC.K16:U17.EMay 2016/Sep 2017 Spread-28.00-28.00-28.00-28.00-0.750.00%set 15:28
ZC.K16:U18.EMay 2016/Sep 2018 Spread-35.75-35.75-35.75-35.75-1.500.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-17.50-17.50-18.75-18.50-0.750.00%set 14:14
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-24.50-24.50-24.50-24.50-1.250.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread-34.25-34.25-34.25-34.25-2.750.00%set 15:28
ZC.K16:Z19.EMay 2016/Dec 2019 Spread-39.25-39.25-39.25-39.25-2.250.00%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread-20.25-20.25-20.75-22.00-0.750.00%set 15:28
ZC.N16:H18.EJul 2016/Mar 2018 Spread-28.00-28.00-28.00-28.00-1.250.00%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread-26.00-26.00-26.00-27.75-0.750.00%set 15:28
ZC.N16:K18.EJul 2016/May 2018 Spread-33.75-33.75-33.75-33.75-1.250.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-30.00-30.00-30.00-31.25-0.750.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-37.75-37.75-37.75-37.75-1.500.00%set 15:28
ZC.N16:N19.EJul 2016/Jul 2019 Spread-39.00-39.00-39.00-39.00-2.750.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread-4.75-4.75-5.50-5.000.000.00%set 14:18
ZC.N16:U17.EJul 2016/Sep 2017 Spread-22.75-22.75-22.75-22.75-0.750.00%set 15:28
ZC.N16:U18.EJul 2016/Sep 2018 Spread-30.5-30.5-30.5-30.5-1.50.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread-12.50-12.50-13.50-13.25-0.750.00%set 14:15
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-31.00-31.00-31.00-19.25-1.250.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread-29.00-29.00-29.00-29.00-2.750.00%set 15:28
ZC.N16:Z19.EJul 2016/Dec 2019 Spread-34.00-34.00-34.00-34.00-2.250.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-16.00-16.00-16.00-17.00-0.750.00%set 15:28
ZC.U16:H18.ESep 2016/Mar 2018 Spread-23.00-23.00-23.00-23.00-1.250.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-22.00-22.00-22.00-22.75-0.750.00%set 15:28
ZC.U16:K18.ESep 2016/May 2018 Spread-28.75-28.75-28.75-28.75-1.250.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-26.25-26.25-26.25-26.25-0.750.00%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-32.75-32.75-32.75-32.75-1.500.00%set 15:28
ZC.U16:N19.ESep 2016/Jul 2019 Spread-34.00-34.00-34.00-34.00-2.750.00%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread-17.75-17.75-17.75-17.75-0.750.00%set 15:28
ZC.U16:U18.ESep 2016/Sep 2018 Spread-25.5-25.5-25.5-25.5-1.50.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread-7.75-7.75-8.25-8.25-0.750.00%set 14:14
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-14.25-14.25-14.25-14.25-1.250.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread-24.00-24.00-24.00-24.00-2.750.00%set 15:28
ZC.U16:Z19.ESep 2016/Dec 2019 Spread-29.00-29.00-29.00-29.00-2.250.00%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-8.50-8.50-8.75-8.750.000.00%set 07:33
ZC.Z16:H18.EDec 2016/Mar 2018 Spread-26.00-26.00-26.00-14.75-0.500.00%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-14.25-14.25-14.25-14.500.000.00%set 07:33
ZC.Z16:K18.EDec 2016/May 2018 Spread-20.5-20.5-20.5-20.5-0.50.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-18.00-17.75-18.00-18.000.000.00%set 08:21
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-37.25-37.25-37.25-24.50-0.750.00%set 15:28
ZC.Z16:N19.EDec 2016/Jul 2019 Spread-25.75-25.75-25.75-25.75-2.000.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-10.5-10.5-10.5-9.50.00.00%set 15:28
ZC.Z16:U18.EDec 2016/Sep 2018 Spread-17.25-17.25-17.25-17.25-0.750.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-5.75-5.25-6.25-6.00-0.500.00%set 13:19
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread-22.50-22.50-22.50-15.75-2.000.00%set 15:28
ZC.Z16:Z19.EDec 2016/Dec 2019 Spread-20.75-20.75-20.75-20.75-1.500.00%set 15:28
ZC.H17:H18.EMar 2017/Mar 2018 Spread-6.0-6.0-6.0-6.0-0.50.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-5.75-5.75-6.00-5.750.000.00%set 15:28
ZC.H17:K18.EMar 2017/May 2018 Spread-11.75-11.75-11.75-11.75-0.500.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-8.75-8.75-8.75-9.250.000.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-15.75-15.75-15.75-15.75-0.750.00%set 15:28
ZC.H17:N19.EMar 2017/Jul 2019 Spread-17-17-17-17-20.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
ZC.H17:U18.EMar 2017/Sep 2018 Spread-8.50-8.50-8.50-8.50-0.750.00%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread2.752.752.752.75-0.50-15.38%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread-7-7-7-7-20.00%set 15:28
ZC.H17:Z19.EMar 2017/Dec 2019 Spread-12.0-12.0-12.0-12.0-1.50.00%set 15:28
ZC.K17:H18.EMay 2017/Mar 2018 Spread-0.25-0.25-0.25-0.25-0.50-200.00%set 15:28
ZC.K17:K18.EMay 2017/May 2018 Spread-6.0-6.0-6.0-6.0-0.50.00%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-3.0-3.0-3.5-3.50.00.00%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread-10.00-10.00-10.00-10.00-0.750.00%set 15:28
ZC.K17:N19.EMay 2017/Jul 2019 Spread-11.25-11.25-11.25-11.25-2.000.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread555500.00%set 15:28
ZC.K17:U18.EMay 2017/Sep 2018 Spread-2.75-2.75-2.75-2.75-0.750.00%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread8.58.58.58.5-0.5-5.56%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-1.25-1.25-1.25-1.25-2.00-266.67%set 15:28
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-6.25-6.25-6.25-6.25-1.500.00%set 15:28
ZC.N17:H18.EJul 2017/Mar 2018 Spread3.253.253.253.25-0.50-13.33%set 15:28
ZC.N17:K18.EJul 2017/May 2018 Spread-2.5-2.5-2.5-2.5-0.50.00%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-6.50-6.50-6.50-6.50-0.750.00%set 15:28
ZC.N17:N19.EJul 2017/Jul 2019 Spread-7.75-7.75-7.75-7.75-2.000.00%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread7.58.07.58.50.00.00%set 15:28
ZC.N17:U18.EJul 2017/Sep 2018 Spread0.750.750.750.75-0.75-50.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread12.0012.2511.2512.00-0.50-4.00%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread2.252.252.252.25-2.00-47.06%set 15:28
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-2.75-2.75-2.75-2.75-1.500.00%set 15:28
ZC.U17:H18.ESep 2017/Mar 2018 Spread-5.25-5.25-5.25-5.25-0.500.00%set 15:28
ZC.U17:K18.ESep 2017/May 2018 Spread-11.0-11.0-11.0-11.0-0.50.00%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-15.00-15.00-15.00-15.00-0.750.00%set 15:28
ZC.U17:N19.ESep 2017/Jul 2019 Spread-16.25-16.25-16.25-16.25-2.000.00%set 15:28
ZC.U17:U18.ESep 2017/Sep 2018 Spread-7.75-7.75-7.75-7.75-0.750.00%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread2.02.52.03.5-0.5-12.50%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-6.25-6.25-6.25-6.25-2.000.00%set 15:28
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-11.25-11.25-11.25-11.25-1.500.00%set 15:28
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-8.25-8.25-8.25-8.750.000.00%set 15:28
ZC.Z17:K18.EDec 2017/May 2018 Spread-14.5-14.5-14.5-14.50.00.00%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-18.25-18.00-18.25-18.50-0.250.00%set 15:28
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-19.75-19.75-19.75-19.75-1.500.00%set 15:28
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-11.25-11.25-11.25-11.25-0.250.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-10.00-9.00-10.00-9.75-1.500.00%set 15:28
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-14.75-14.75-14.75-14.75-1.000.00%set 15:28
ZC.H18:K18.EMar 2018/May 2018 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZC.H18:N18.EMar 2018/Jul 2018 Spread-9.75-9.75-9.75-9.75-0.250.00%set 15:28
ZC.H18:N19.EMar 2018/Jul 2019 Spread-11.0-11.0-11.0-11.0-1.50.00%set 15:28
ZC.H18:U18.EMar 2018/Sep 2018 Spread-2.50-2.50-2.50-2.50-0.250.00%set 15:28
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-1.0-1.0-1.0-1.0-1.5-300.00%set 15:28
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-6-6-6-6-10.00%set 15:28
ZC.K18:N18.EMay 2018/Jul 2018 Spread-4.00-4.00-4.00-4.00-0.250.00%set 15:28
ZC.K18:N19.EMay 2018/Jul 2019 Spread-5.25-5.25-5.25-5.25-1.500.00%set 15:28
ZC.K18:U18.EMay 2018/Sep 2018 Spread3.253.253.253.25-0.25-7.14%set 15:28
ZC.K18:Z18.EMay 2018/Dec 2018 Spread4.754.754.754.75-1.50-24.00%set 15:28
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-0.25-0.25-0.25-0.25-1.00-133.33%set 15:28
ZC.N18:N19.EJul 2018/Jul 2019 Spread-1.25-1.25-1.25-1.25-1.500.00%set 15:28
ZC.N18:U18.EJul 2018/Sep 2018 Spread7.257.257.257.250.000.00%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread8.758.758.758.75-1.25-12.50%set 15:28
ZC.N18:Z19.EJul 2018/Dec 2019 Spread3.753.753.753.75-0.75-16.67%set 15:28
ZC.U18:N19.ESep 2018/Jul 2019 Spread-8.50-8.50-8.50-8.50-1.250.00%set 15:28
ZC.U18:Z18.ESep 2018/Dec 2018 Spread1.501.501.501.50-1.25-45.45%set 15:28
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-3.50-3.50-3.50-3.50-0.750.00%set 15:28
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-10-10-10-1000.00%set 15:28
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-5.0-5.0-5.0-5.0+0.50.00%set 15:28
ZC.N19:Z19.EJul 2019/Dec 2019 Spread5.05.05.05.0+0.5+11.11%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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