S&P 500
2506.65
+2.78 +0.11%
Dow Indu
22370.80
+39.45 +0.18%
Nasdaq
6460.82
+6.18 +0.10%
Crude Oil
50.28
+0.38 +0.75%
Gold
1310.780
+3.950 +0.30%
Euro
1.198970
+0.002560 +0.21%
US Dollar
91.691
-0.150 -0.16%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U17.ESep 2017 (E)339.50344.25339.25341.75+3.25+0.95%set 13:04
ZC.Z17.EDec 2017 (E)348.00348.00347.25348.00-0.25-0.07%21:49
ZC.H18.EMar 2018 (E)360.50360.75360.00360.50-0.25-0.07%21:48
ZC.K18.EMay 2018 (E)369.00369.00368.50369.00-0.25-0.07%21:41
ZC.N18.EJul 2018 (E)375.75375.75375.25375.75-0.50-0.13%21:48
ZC.U18.ESep 2018 (E)382.5382.5382.5382.50.00.00%20:00
ZC.Z18.EDec 2018 (E)391.25391.25390.25390.75-0.50-0.13%21:41
ZC.H19.EMar 2019 (E)402.00402.00400.75401.50-3.25-0.80%set 11:11
ZC.K19.EMay 2019 (E)409.00409.25409.00406.75-3.00-0.73%set 14:17
ZC.N19.EJul 2019 (E)410.50410.50410.25410.25-1.25-0.30%21:41
ZC.U19.ESep 2019 (E)407.75410.00407.75405.75-3.00-0.73%set 14:17
ZC.Z19.EDec 2019 (E)409.50409.50408.75406.50-3.50-0.85%set 09:30
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-13.25-13.25-13.25-13.25-0.250.00%10:15
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-12.50-12.50-12.75-12.75-0.250.00%21:48
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-44.25-43.50-44.25-58.25+0.250.00%set 17:41
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-57.50-57.50-57.50-57.50-0.250.00%set 17:41
ZC.Z17:K19.EDec 2017/May 2019 Spread-29.75-29.75-29.75-58.50-0.250.00%set 17:41
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-34.25-34.25-34.25-34.250.000.00%20:00
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-58.75-58.75-61.00-63.25-0.500.00%set 17:41
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-27.75-27.75-28.00-28.000.000.00%21:16
ZC.Z17:K18.EDec 2017/May 2018 Spread-21-21-21-2100.00%21:41
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-43.00-43.00-43.25-43.000.000.00%21:41
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-53.00-53.00-53.00-53.250.000.00%set 10:46
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-30.0-30.0-30.5-30.50.00.00%set 14:13
ZC.H18:K18.EMar 2018/May 2018 Spread-8.50-8.25-8.50-8.500.000.00%set 14:02
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-45.75-45.75-45.75-45.75+0.250.00%set 17:42
ZC.H18:U19.EMar 2018/Sep 2019 Spread-45.00-45.00-45.00-45.00-0.250.00%set 17:41
ZC.H18:H19.EMar 2018/Mar 2019 Spread-38.00-38.00-39.00-40.750.000.00%set 17:41
ZC.H18:U18.EMar 2018/Sep 2018 Spread-21.50-21.50-21.50-21.50+0.250.00%20:00
ZC.H18:N19.EMar 2018/Jul 2019 Spread-50.75-50.75-50.75-50.75-0.500.00%set 17:41
ZC.H18:N18.EMar 2018/Jul 2018 Spread-15.25-15.25-15.25-15.25+0.250.00%20:07
ZC.H18:K19.EMar 2018/May 2019 Spread-46.00-46.00-46.00-46.00-0.250.00%set 17:41
ZC.K18:H19.EMay 2018/Mar 2019 Spread-32.25-32.25-32.25-32.250.000.00%set 17:41
ZC.K18:U19.EMay 2018/Sep 2019 Spread-36.50-36.50-36.50-36.50-0.250.00%set 17:41
ZC.K18:K19.EMay 2018/May 2019 Spread-20.00-20.00-20.00-37.50-0.250.00%set 17:41
ZC.K18:N18.EMay 2018/Jul 2018 Spread-6.75-6.75-6.75-7.00-0.250.00%set 10:40
ZC.K18:N19.EMay 2018/Jul 2019 Spread-21.25-21.25-21.25-42.25-0.500.00%set 17:41
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-21.5-21.5-22.0-22.00.00.00%set 12:58
ZC.K18:U18.EMay 2018/Sep 2018 Spread-12.75-12.75-13.00-13.25-0.250.00%set 10:47
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-37.25-37.25-37.25-37.25+0.250.00%set 17:41
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-15-15-15-1500.00%20:02
ZC.N18:U19.EJul 2018/Sep 2019 Spread-29.5-29.5-29.5-29.50.00.00%set 17:42
ZC.N18:N19.EJul 2018/Jul 2019 Spread-35.00-35.00-35.00-35.25-0.250.00%set 11:19
ZC.N18:K19.EJul 2018/May 2019 Spread-30.5-30.5-30.5-30.50.00.00%set 17:42
ZC.N18:H19.EJul 2018/Mar 2019 Spread-9.75-9.75-9.75-25.25+0.250.00%set 17:42
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-30.25-30.25-30.25-30.25+0.500.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread-6.25-6.25-6.50-6.250.000.00%set 13:24
ZC.U18:H19.ESep 2018/Mar 2019 Spread-19.00-19.00-19.00-19.00+0.250.00%set 17:42
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-8.75-8.50-8.75-8.75+0.250.00%set 13:49
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-24.0-24.0-24.0-24.0+0.50.00%set 17:41
ZC.U18:U19.ESep 2018/Sep 2019 Spread-23.25-23.25-23.25-23.250.000.00%set 17:41
ZC.U18:N19.ESep 2018/Jul 2019 Spread-27.50-27.50-27.50-29.00-0.250.00%set 17:42
ZC.U18:K19.ESep 2018/May 2019 Spread-24.25-24.25-24.25-24.250.000.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-19.50-19.50-20.25-20.25-0.500.00%set 12:07
ZC.Z18:K19.EDec 2018/May 2019 Spread-14.75-14.50-14.75-15.50-0.250.00%set 17:42
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-5.50-5.50-6.00-14.50-0.250.00%set 17:41
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-15.25-14.25-15.25-15.25+0.250.00%set 09:30
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-10.25-10.00-10.25-10.250.000.00%set 10:56
ZC.H19:Z19.EMar 2019/Dec 2019 Spread2.252.252.25-5.00+0.250.00%set 17:41
ZC.H19:K19.EMar 2019/May 2019 Spread-5.00-4.75-5.00-5.25-0.250.00%set 17:41
ZC.H19:N19.EMar 2019/Jul 2019 Spread-9.75-9.75-9.75-10.00-0.500.00%set 11:11
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.25-4.25-0.250.00%set 17:41
ZC.K19:U19.EMay 2019/Sep 2019 Spread111100.00%set 17:42
ZC.K19:Z19.EMay 2019/Dec 2019 Spread0.250.250.250.25+0.500.00%set 17:42
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.50-4.50-4.50-4.75-0.250.00%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread4.254.254.255.00+0.75+17.65%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread7.757.757.755.75+0.25+5.56%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-0.50-0.50-0.50-0.75+0.500.00%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.