S&P 500
1921.22
-29.91 -1.56%
Dow Indu
16102.38
-272.38 -1.69%
Nasdaq
4686.37
-47.13 -1.01%
Crude Oil
46.05
-1.04 -2.27%
Gold
1121.72
-2.63 -0.23%
Euro
1.11535
0.00000 0.00%
US Dollar
96.248
-0.159 -0.20%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)348.00350.75346.75349.50+1.75+0.50%set 14:16
ZC.Z15.EDec 2015 (E)361.75364.75360.50363.00+1.00+0.28%set 14:16
ZC.H16.EMar 2016 (E)373.00376.25371.75374.50+1.00+0.27%set 14:16
ZC.K16.EMay 2016 (E)380.0383.0379.0381.5+1.0+0.26%set 14:16
ZC.N16.EJul 2016 (E)385.50388.25384.25386.50+0.50+0.13%set 14:16
ZC.U16.ESep 2016 (E)381.75383.25380.00381.50+0.25+0.07%set 14:16
ZC.Z16.EDec 2016 (E)388.50391.25387.00388.25-0.25-0.06%set 14:16
ZC.H17.EMar 2017 (E)399.00400.25398.50399.25+0.50+0.13%set 14:16
ZC.K17.EMay 2017 (E)405.50406.00405.50405.75+0.50+0.12%set 14:16
ZC.N17.EJul 2017 (E)410.00410.50410.00410.25+0.25+0.06%set 14:16
ZC.U17.ESep 2017 (E)405.25406.00405.25404.00+0.25+0.06%set 14:16
ZC.Z17.EDec 2017 (E)401.00402.75400.50402.00+0.75+0.19%set 14:16
ZC.N18.EJul 2018 (E)433.50433.50433.50421.00+0.75+0.18%set 14:16
ZC.Z18.EDec 2018 (E)411.50411.50411.50406.50+0.75+0.19%set 14:16
ZC.U15:H16.ESep 2015/Mar 2016 Spread-25.00-24.75-25.25-25.00+0.250.00%set 15:28
ZC.U15:H17.ESep 2015/Mar 2017 Spread-34.50-34.50-49.75+1.250.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-31.50-31.25-31.75-32.00+0.250.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-56.25-56.25-56.25-56.25+1.250.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-37.25-37.00-37.25-37.00+0.750.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-43.25-43.25-60.75+1.500.00%set 15:28
ZC.U15:N18.ESep 2015/Jul 2018 Spread-71.5-71.5-71.5-71.5+1.00.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-32.00-32.00-32.00-32.00+1.250.00%set 15:28
ZC.U15:U17.ESep 2015/Sep 2017 Spread-54.5-54.5-54.5-54.5+1.50.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-13.50-13.25-14.00-13.50+0.250.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-39.50-39.50-40.50-38.75+1.500.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-17.75-17.75-17.75-52.50+1.000.00%set 15:28
ZC.U15:Z18.ESep 2015/Dec 2018 Spread-57-57-57-57+10.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-11.50-11.25-11.75-11.500.000.00%set 15:28
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-22.50-22.50-23.00-36.25+1.000.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-18.50-18.25-18.75-18.500.000.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-16.50-16.50-16.50-42.75+1.000.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-24.00-23.25-24.00-23.50+0.500.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-47.25+1.250.00%set 15:28
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-58.00-58.00-58.00-58.00+0.750.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-19.25-18.25-19.75-18.50+1.000.00%set 15:28
ZC.Z15:U17.EDec 2015/Sep 2017 Spread-41.00-41.00-41.00-41.00+1.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-26.75-25.25-27.00-25.25+1.250.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread10.2512.0010.25-39.00+0.750.00%set 15:28
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread-43.50-43.50-43.50-43.50+0.750.00%set 15:28
ZC.H16:H17.EMar 2016/Mar 2017 Spread-26.00-26.00-26.00-24.75+1.000.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-7.00-6.75-7.00-7.000.000.00%set 15:28
ZC.H16:K17.EMar 2016/May 2017 Spread-31.25-31.25-31.25-31.25+1.000.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-12.25-11.75-12.50-12.00+0.500.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-29.75-27.25-29.75-35.75+1.250.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-46.50-46.50-46.50-46.50+0.750.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-8.00-6.75-8.25-7.00+1.000.00%set 15:28
ZC.H16:U17.EMar 2016/Sep 2017 Spread-29.50-29.50-29.50-29.50+1.250.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-15.50-13.75-15.50-13.75+1.250.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread2.502.502.50-27.50+0.750.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-17.75-17.75-17.75-17.75+1.000.00%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread-24.25-24.25-24.25-24.25+1.000.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-5.5-5.0-5.5-5.0+0.50.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-28.75-28.75-28.75-28.75+1.250.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-39.50-39.50-39.50-39.50+0.750.00%set 15:28
ZC.K16:U17.EMay 2016/Sep 2017 Spread-22.50-22.50-22.50-22.50+1.250.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-7.50-7.50-8.50-6.75+1.250.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-20.50-20.50-20.50-20.50+0.750.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread-25.00-25.00-25.00-25.00+0.750.00%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread0.250.25-12.75+0.500.00%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread-19.25-19.25-19.25-19.25+0.500.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-23.75-23.75-23.75-23.75+0.750.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-34.50-34.50-34.50-34.50+0.250.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread4.255.003.755.00+0.50+10.00%set 15:28
ZC.N16:U17.EJul 2016/Sep 2017 Spread-17.50-17.50-17.50-17.50+0.750.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread-2.50-2.00-3.50-1.75+0.750.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-15.50-15.50-15.50-15.50+0.250.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread-20.00-20.00-20.00-20.00+0.250.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-17.75-17.75-17.75-17.750.000.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-24.25-24.25-24.25-24.250.000.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-28.75-28.75-28.75-28.75+0.250.00%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-39.50-39.50-39.50-39.50-0.250.00%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread-22.50-22.50-22.50-22.50+0.250.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread-7.00-6.75-7.50-6.75+0.250.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-20.50-20.50-20.50-20.50-0.250.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread-25.00-25.00-25.00-25.00-0.250.00%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-10.75-10.50-11.00-11.00-0.250.00%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-17.50-17.25-17.50-17.50-0.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-21.75-21.75-22.00-22.000.000.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-18.50-18.50-18.50-32.75-0.500.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-17.50-17.50-17.50-15.750.000.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-13.50-12.50-14.50-13.75-0.500.00%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.75-18.25-0.500.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-6.25-6.25-6.25-6.500.000.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-11.00-11.00-11.00-11.00+0.250.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-21.75-21.75-21.75-21.75-0.250.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread-2.75-2.75-2.75-2.75-0.250.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread-7.25-7.25-7.25-7.25-0.250.00%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-4.50-4.50-4.50-4.50+0.250.00%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread-15.25-15.25-15.25-15.25-0.250.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread1.751.751.751.75+0.25+14.29%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread3.753.753.753.75-0.25-6.67%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-0.75-0.75-0.75-0.75-0.250.00%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-10.75-10.75-10.75-10.75-0.500.00%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread6.506.506.506.250.000.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread15.5015.5015.508.25-0.50-6.06%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread3.753.753.753.75-0.50-13.33%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-17.0-17.0-17.0-17.0-0.50.00%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread2.753.002.752.00-0.50-25.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-2.5-2.5-2.5-2.5-0.50.00%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-22.00-22.00-22.25-19.000.000.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread0.50.50.5-4.50.00.00%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread14.514.514.514.50.00.00%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.