S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
56.56
-0.37 -0.65%
Gold
1168.05
+0.90 +0.08%
Euro
1.109575
+0.000790 +0.07%
US Dollar
95.931
-0.137 -0.18%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)413.00420.75409.75419.75+6.00+1.43%set 13:14
ZC.U15.ESep 2015 (E)422.00430.75418.50428.50+6.00+1.40%set 13:14
ZC.Z15.EDec 2015 (E)431.00439.75427.75437.25+5.50+1.26%set 13:14
ZC.H16.EMar 2016 (E)440.50448.75437.25446.50+5.00+1.12%set 13:14
ZC.K16.EMay 2016 (E)446.75454.25443.50452.00+4.25+0.94%set 13:14
ZC.N16.EJul 2016 (E)450.50457.75447.75455.50+4.00+0.88%set 13:14
ZC.U16.ESep 2016 (E)433.25438.25432.00436.50+0.75+0.17%set 13:14
ZC.Z16.EDec 2016 (E)431.75438.00430.25437.00+4.00+0.92%set 13:14
ZC.H17.EMar 2017 (E)440.75445.00440.00445.25+4.00+0.90%set 13:14
ZC.K17.EMay 2017 (E)445.00451.00445.00450.75+4.00+0.89%set 13:14
ZC.N17.EJul 2017 (E)450.00452.25450.00453.25+5.00+1.10%set 13:14
ZC.U17.ESep 2017 (E)418.00418.00417.00436.00+2.25+0.52%set 13:14
ZC.Z17.EDec 2017 (E)425.0426.5425.0427.0+2.5+0.59%set 13:14
ZC.N18.EJul 2018 (E)440.00442.50440.00444.75+2.25+0.51%set 13:14
ZC.Z18.EDec 2018 (E)414.00415.25410.50416.00-1.75-0.42%set 13:14
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-18.00-17.50-18.75-17.50+0.500.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-19.50-16.75-19.50-17.25+2.000.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-38.50-38.50-38.50-16.75+5.250.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-8.75-8.25-9.25-8.750.000.00%set 15:28
ZC.N15:N18.EJul 2015/Jul 2018 Spread-25.00-25.00-25.00-25.00+3.750.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-33.5-33.5-33.5-33.5+1.00.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-28.75-27.50-28.75-26.75+1.000.00%set 15:28
ZC.N15:H17.EJul 2015/Mar 2017 Spread-25.5-25.5-25.5-25.5+2.00.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-34.00-34.00-34.50-32.25+1.750.00%set 15:28
ZC.N15:K17.EJul 2015/May 2017 Spread-31-31-31-31+20.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-37.50-36.75-37.75-35.75+2.000.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-7.25-7.25-7.25-7.25+3.500.00%set 15:28
ZC.N15:Z18.EJul 2015/Dec 2018 Spread3.753.753.753.75+7.75+206.67%set 15:28
ZC.N15:U17.EJul 2015/Sep 2017 Spread-16.25-16.25-16.25-16.25+3.750.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-28.75-26.75-29.25-27.00+2.000.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread1.51.51.51.5+3.5+233.33%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-10.25-6.75-11.00-8.50+2.000.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-9.25-8.50-9.75-8.75+0.500.00%set 15:28
ZC.U15:U17.ESep 2015/Sep 2017 Spread-7.50-7.50-7.50-7.50+3.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-18.75-17.75-19.00-18.00+1.000.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-10.00-8.50-11.75-8.00+5.250.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-24.75-24.75-24.75-24.75+1.000.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-22.25-22.25-22.25-22.25+2.000.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-24.75-23.50-25.25-23.50+1.750.00%set 15:28
ZC.U15:H17.ESep 2015/Mar 2017 Spread-16.75-16.75-16.75-16.75+2.000.00%set 15:28
ZC.U15:N18.ESep 2015/Jul 2018 Spread-16.25-16.25-16.25-16.25+3.750.00%set 15:28
ZC.U15:Z18.ESep 2015/Dec 2018 Spread12.5012.5012.5012.50+7.75+62.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-21.00-21.00-21.0010.25+3.00+29.27%set 15:28
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-22.5-22.5-23.0-8.0+1.50.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-15.75-14.50-16.00-14.75+1.250.00%set 15:28
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-7.50-7.50-7.50-7.50+3.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-1.002.75-2.250.25+1.500.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-40.5-40.5-40.5-13.5+1.50.00%set 15:28
ZC.Z15:U17.EDec 2015/Sep 2017 Spread1.251.251.251.25+3.25+260.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-3.00-1.25-4.000.75+4.75+237.50%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.5-33.5-33.5-16.0+0.50.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-9.50-9.00-9.75-9.25+0.500.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-19.75-17.50-19.75-18.25+1.500.00%set 15:28
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread21.2521.2521.2521.25+7.25+34.12%set 15:28
ZC.H16:H17.EMar 2016/Mar 2017 Spread-12.00-12.00-12.001.25+1.00+80.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-29.75-27.25-29.75-6.750.000.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.25-5.50-6.25-5.50+0.750.00%set 15:28
ZC.H16:K17.EMar 2016/May 2017 Spread-4.25-4.25-4.25-4.25+1.000.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.75-8.50-10.50-9.00+1.000.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread9.759.759.7510.00+4.25+39.53%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread1.751.751.751.75+2.75+157.14%set 15:28
ZC.H16:U17.EMar 2016/Sep 2017 Spread10.5010.5010.5010.50+2.75+26.19%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread30.5030.5030.5030.50+6.75+22.13%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread19.519.519.519.5+2.5+12.82%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread11.2511.255.259.50+1.00+11.11%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread11.2512.0011.2515.50+3.50+20.59%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread6.756.756.756.75+0.25+3.70%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-3.75-3.00-4.25-3.50+0.250.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-1.25-1.25-1.25-1.25-0.750.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread36363636+6+16.67%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread1.251.251.251.25+0.25+20.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread7.257.257.257.25+2.00+27.59%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread25.0025.0025.0025.00+1.75+7.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread14.0016.2514.0015.00+0.25+1.56%set 15:28
ZC.K16:U17.EMay 2016/Sep 2017 Spread16161616+2+12.50%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread10.2510.2510.2510.250.000.00%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread4.754.754.754.750.000.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread2.252.252.252.25-1.00-44.44%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread10.7510.7510.7510.75+1.75+16.28%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread39.5039.5039.5039.50+5.75+14.56%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread16.7520.2514.7519.00+3.25+17.33%set 15:28
ZC.N16:U17.EJul 2016/Sep 2017 Spread19.5019.5019.5019.50+1.75+8.97%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread19.521.017.018.50.00.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread28.528.528.528.5+1.5+5.26%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread9.509.509.509.50-1.75-18.42%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread2.503.00-0.25-0.50-3.250.00%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread0.50.50.50.5-1.5-300.00%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-8.25-8.25-8.25-8.25-1.500.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-16.75-16.75-16.75-16.75-4.250.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-14.25-14.25-14.25-14.25-3.250.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-8.75-8.75-8.75-8.75-3.250.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread20.520.520.520.5+2.5+12.20%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-8.50-7.75-8.50-8.250.000.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-15.25-15.00-15.25-16.25-1.000.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-18.50-18.50-18.50-7.75+1.750.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-16.00-14.75-16.251.00+1.75+175.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread10.510.57.510.0+1.5+14.29%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.7521.00+5.75+27.38%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-13.75-13.75-13.75-13.750.000.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread29.2529.2529.2529.25+5.75+19.66%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread18.2518.2518.2518.25+1.50+8.22%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-5.50-5.50-5.75-5.500.000.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-8-8-8-8-10.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread0.500.500.500.50+1.75+350.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread9.259.259.259.25+1.75+18.92%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread34.7534.7534.7534.75+5.75+16.55%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-3.75-3.50-3.75-2.50-1.000.00%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread6.006.006.006.00+1.75+29.17%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread23.7523.7523.7523.75+1.50+6.32%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread14.7514.7514.7514.75+1.75+11.86%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread8.508.508.508.50+2.75+32.35%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread6.006.006.0017.25+2.75+15.94%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread37.2537.2537.2537.25+6.75+18.12%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread19.5019.5019.5026.25+2.50+9.52%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread7.008.257.009.00-0.25-2.78%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread20202020+4+20.00%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.00-17.00-17.00-17.75+0.250.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread18.0018.0017.2511.00+4.25+38.64%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread28.7528.7528.7528.75+4.00+13.91%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.