S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
69.34
-1.37 -1.94%
Gold
1305.275
+2.765 +0.21%
Euro
1.171835
+0.001145 +0.10%
US Dollar
93.833
+0.057 +0.06%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N18.EJul 2018 (E)404.00406.25403.25405.50+1.25+0.31%06:13
ZC.U18.ESep 2018 (E)413.00415.00412.00414.25+1.25+0.30%06:13
ZC.Z18.EDec 2018 (E)422.00424.75421.25423.75+1.25+0.30%06:07
ZC.H19.EMar 2019 (E)430.25432.50429.75432.00+1.25+0.29%06:03
ZC.K19.EMay 2019 (E)435.00437.00435.00436.25+1.00+0.23%04:53
ZC.N19.EJul 2019 (E)438.00441.00438.00440.25+1.00+0.23%04:58
ZC.U19.ESep 2019 (E)417.50420.00416.25416.50-1.50-0.36%set 14:16
ZC.Z19.EDec 2019 (E)419.0421.5419.0421.0+1.0+0.24%05:56
ZC.H20.EMar 2020 (E)430.50430.75430.00428.75-1.25-0.29%set 14:16
ZC.K20.EMay 2020 (E)434.00435.00432.00432.75-0.75-0.17%set 14:16
ZC.N20.EJul 2020 (E)438.75438.75438.75436.50-1.25-0.28%set 14:16
ZC.U20.ESep 2020 (E)418.50418.50418.50425.00-1.25-0.29%set 14:16
ZC.Z20.EDec 2020 (E)420.50423.50420.50421.75-1.00-0.24%set 14:16
ZC.N21.EJul 2021 (E)430.0430.0430.0433.5-1.0-0.23%set 14:16
ZC.Z21.EDec 2021 (E)423.25423.25423.25422.50-1.00-0.24%set 14:16
ZC.N18:H19.EJul 2018/Mar 2019 Spread-26.25-26.25-26.50-26.500.000.00%05:24
ZC.N18:H20.EJul 2018/Mar 2020 Spread-20.75-20.75-20.75-24.50-3.000.00%set 17:43
ZC.N18:K19.EJul 2018/May 2019 Spread-31-31-31-3100.00%03:19
ZC.N18:K20.EJul 2018/May 2020 Spread-28.5-28.5-28.5-28.5-3.50.00%set 17:43
ZC.N18:N19.EJul 2018/Jul 2019 Spread-35-35-35-3500.00%04:58
ZC.N18:N20.EJul 2018/Jul 2020 Spread-32.25-32.25-32.25-32.25-3.000.00%set 17:43
ZC.N18:N21.EJul 2018/Jul 2021 Spread-29.25-29.25-29.25-29.25-3.250.00%set 17:43
ZC.N18:U18.EJul 2018/Sep 2018 Spread-8.75-8.75-9.00-8.750.000.00%05:46
ZC.N18:U19.EJul 2018/Sep 2019 Spread-10.75-10.75-11.25-12.25-3.000.00%set 17:43
ZC.N18:U20.EJul 2018/Sep 2020 Spread-20.75-20.75-20.75-20.75-3.000.00%set 17:43
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-18.25-18.00-18.50-18.50-0.250.00%06:07
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-15.75-15.75-15.75-15.750.000.00%05:56
ZC.N18:Z20.EJul 2018/Dec 2020 Spread-15.00-15.00-15.00-17.50-3.250.00%set 17:43
ZC.N18:Z21.EJul 2018/Dec 2021 Spread-15.00-15.00-15.00-18.25-3.250.00%set 17:43
ZC.U18:H19.ESep 2018/Mar 2019 Spread-17.50-17.50-17.75-17.50+0.250.00%05:46
ZC.U18:H20.ESep 2018/Mar 2020 Spread-12.75-12.75-12.75-15.75-3.000.00%set 17:43
ZC.U18:K19.ESep 2018/May 2019 Spread-22.00-22.00-22.00-22.00+0.250.00%02:32
ZC.U18:K20.ESep 2018/May 2020 Spread-19.75-19.75-19.75-19.75-3.500.00%set 17:43
ZC.U18:N19.ESep 2018/Jul 2019 Spread-26.00-26.00-26.00-26.00+0.250.00%03:08
ZC.U18:N20.ESep 2018/Jul 2020 Spread-23.5-23.5-23.5-23.5-3.00.00%set 17:43
ZC.U18:N21.ESep 2018/Jul 2021 Spread-20.50-20.50-20.50-20.50-3.250.00%set 17:43
ZC.U18:U19.ESep 2018/Sep 2019 Spread0.750.75-0.25-3.50-3.00-400.00%set 17:43
ZC.U18:U20.ESep 2018/Sep 2020 Spread-12-12-12-12-30.00%set 17:43
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-9.25-9.25-9.50-9.500.000.00%05:59
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-7.25-7.00-7.25-7.000.000.00%set 17:42
ZC.U18:Z20.ESep 2018/Dec 2020 Spread-8.75-8.75-8.75-8.75-3.250.00%set 17:43
ZC.U18:Z21.ESep 2018/Dec 2021 Spread-9.50-9.50-9.50-9.50-3.250.00%set 17:43
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-8.25-8.00-8.25-8.00+0.250.00%04:58
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-3.50-3.50-3.50-6.25-2.750.00%set 17:43
ZC.Z18:K19.EDec 2018/May 2019 Spread-12.50-12.50-12.75-12.750.000.00%02:47
ZC.Z18:K20.EDec 2018/May 2020 Spread-10.25-10.25-10.25-10.25-3.250.00%set 17:43
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-16.75-16.50-16.75-16.50+0.250.00%04:58
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-32.25-32.25-32.25-14.00-2.750.00%set 17:43
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-11-11-11-11-30.00%set 17:43
ZC.Z18:U19.EDec 2018/Sep 2019 Spread8.508.506.506.00-2.75-44.00%set 17:42
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-2.50-2.50-2.50-2.50-2.750.00%set 17:43
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread2.253.002.003.00+0.50+22.22%04:42
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-21.25-21.25-21.250.75-3.00-400.00%set 17:43
ZC.H19:H20.EMar 2019/Mar 2020 Spread3.753.753.752.00-2.25-112.50%set 17:43
ZC.H19:K19.EMar 2019/May 2019 Spread-4.5-4.5-4.5-4.50.00.00%set 17:42
ZC.H19:K20.EMar 2019/May 2020 Spread-2.00-2.00-2.00-2.00-2.750.00%set 17:43
ZC.H19:N19.EMar 2019/Jul 2019 Spread-8.50-8.50-8.75-8.500.000.00%04:58
ZC.H19:N20.EMar 2019/Jul 2020 Spread-5.75-5.75-5.75-5.75-2.250.00%set 17:43
ZC.H19:N21.EMar 2019/Jul 2021 Spread-2.75-2.75-2.75-2.75-2.500.00%set 17:43
ZC.H19:U19.EMar 2019/Sep 2019 Spread16.5016.7516.5014.25-2.25-13.43%set 17:42
ZC.H19:U20.EMar 2019/Sep 2020 Spread5.755.755.755.75-2.25-39.13%set 17:43
ZC.H19:Z19.EMar 2019/Dec 2019 Spread13.2513.7510.7510.75-2.00-18.18%set 17:42
ZC.H19:Z20.EMar 2019/Dec 2020 Spread9.09.09.09.0-2.5-27.78%set 17:43
ZC.H19:Z21.EMar 2019/Dec 2021 Spread8.258.258.258.25-2.50-30.30%set 17:43
ZC.K19:H20.EMay 2019/Mar 2020 Spread8.258.258.256.50-2.00-30.77%set 17:43
ZC.K19:K20.EMay 2019/May 2020 Spread2.52.52.52.5-2.5-100.00%set 17:43
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4-4-4-400.00%04:53
ZC.K19:N20.EMay 2019/Jul 2020 Spread-1.25-1.25-1.25-1.25-2.000.00%set 17:43
ZC.K19:N21.EMay 2019/Jul 2021 Spread1.751.751.751.75-2.25-128.57%set 17:43
ZC.K19:U19.EMay 2019/Sep 2019 Spread19.0019.0019.0018.75-2.00-10.53%set 17:43
ZC.K19:U20.EMay 2019/Sep 2020 Spread10.2510.2510.2510.25-2.00-19.51%set 17:43
ZC.K19:Z19.EMay 2019/Dec 2019 Spread16.5017.0015.5015.25-1.75-11.29%set 17:43
ZC.K19:Z20.EMay 2019/Dec 2020 Spread13.5013.5013.5013.50-2.25-16.67%set 17:43
ZC.K19:Z21.EMay 2019/Dec 2021 Spread12.7512.7512.7512.75-2.25-17.65%set 17:43
ZC.N19:H20.EJul 2019/Mar 2020 Spread12.0012.0012.0010.50-1.75-16.67%set 17:43
ZC.N19:K20.EJul 2019/May 2020 Spread6.506.506.506.50-2.25-34.62%set 17:43
ZC.N19:N20.EJul 2019/Jul 2020 Spread2.752.752.752.75-1.75-63.64%set 17:43
ZC.N19:N21.EJul 2019/Jul 2021 Spread5.755.755.755.75-2.00-34.78%set 17:43
ZC.N19:U19.EJul 2019/Sep 2019 Spread24.5025.0022.2522.75-1.75-7.78%set 17:43
ZC.N19:U20.EJul 2019/Sep 2020 Spread14.2514.2514.2514.25-1.75-12.28%set 17:43
ZC.N19:Z19.EJul 2019/Dec 2019 Spread18.7519.0018.7519.00-0.25-1.32%03:24
ZC.N19:Z20.EJul 2019/Dec 2020 Spread17.517.517.517.5-2.0-11.43%set 17:43
ZC.N19:Z21.EJul 2019/Dec 2021 Spread16.7516.7516.7516.75-2.00-11.94%set 17:43
ZC.U19:H20.ESep 2019/Mar 2020 Spread-9.00-9.00-9.00-12.250.000.00%set 17:43
ZC.U19:K20.ESep 2019/May 2020 Spread-16.25-16.25-16.25-16.25-0.500.00%set 17:43
ZC.U19:N20.ESep 2019/Jul 2020 Spread-20-20-20-2000.00%set 17:43
ZC.U19:N21.ESep 2019/Jul 2021 Spread-17.00-17.00-17.00-17.00-0.250.00%set 17:43
ZC.U19:U20.ESep 2019/Sep 2020 Spread-8.5-8.5-8.5-8.50.00.00%set 17:43
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-3.75-3.00-3.75-3.50+0.250.00%set 17:42
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-5.25-5.25-5.25-5.25-0.250.00%set 17:43
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-6.00-6.00-6.00-6.00-0.250.00%set 17:43
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-8.75-8.50-8.75-8.75-0.250.00%set 17:43
ZC.Z19:K20.EDec 2019/May 2020 Spread-11.75-11.75-12.00-12.75-0.750.00%set 17:43
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-16.75-16.75-16.75-16.50-0.250.00%set 17:43
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-16.25-16.25-16.25-13.50-0.500.00%set 17:43
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-10.25-10.25-10.25-5.00-0.250.00%set 17:43
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-1.50-1.50-2.00-1.75-0.500.00%set 17:43
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-2.5-2.5-2.5-2.5-0.50.00%set 17:43
ZC.H20:K20.EMar 2020/May 2020 Spread-4.0-4.0-4.0-4.0-0.50.00%set 17:43
ZC.H20:N20.EMar 2020/Jul 2020 Spread-7.75-7.75-7.75-7.750.000.00%set 17:43
ZC.H20:N21.EMar 2020/Jul 2021 Spread-4.75-4.75-4.75-4.75-0.250.00%set 17:43
ZC.H20:U20.EMar 2020/Sep 2020 Spread3.753.753.753.750.000.00%set 17:43
ZC.H20:Z20.EMar 2020/Dec 2020 Spread7.007.007.007.00-0.25-3.57%set 17:43
ZC.H20:Z21.EMar 2020/Dec 2021 Spread6.256.256.256.25-0.25-4.00%set 17:43
ZC.K20:N20.EMay 2020/Jul 2020 Spread-4.75-4.75-5.00-3.75+0.500.00%set 17:43
ZC.K20:N21.EMay 2020/Jul 2021 Spread-0.75-0.75-0.75-0.75+0.250.00%set 17:43
ZC.K20:U20.EMay 2020/Sep 2020 Spread7.757.757.757.75+0.50+6.45%set 17:43
ZC.K20:Z20.EMay 2020/Dec 2020 Spread11.0011.0011.0011.00+0.25+2.27%set 17:43
ZC.K20:Z21.EMay 2020/Dec 2021 Spread10.2510.2510.2510.25+0.25+2.44%set 17:43
ZC.N20:N21.EJul 2020/Jul 2021 Spread3.003.003.003.00-0.25-8.33%set 17:43
ZC.N20:U20.EJul 2020/Sep 2020 Spread11.511.511.511.50.00.00%set 17:43
ZC.N20:Z20.EJul 2020/Dec 2020 Spread16.0016.0016.0014.75-0.25-1.69%set 17:43
ZC.N20:Z21.EJul 2020/Dec 2021 Spread14.0014.0014.0014.00-0.25-1.79%set 17:43
ZC.U20:N21.ESep 2020/Jul 2021 Spread-8.50-8.50-8.50-8.50-0.250.00%set 17:43
ZC.U20:Z20.ESep 2020/Dec 2020 Spread3.253.253.253.25-0.25-7.69%set 17:43
ZC.U20:Z21.ESep 2020/Dec 2021 Spread2.502.502.502.50-0.25-10.00%set 17:43
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-10.50-10.50-10.50-11.750.000.00%set 17:43
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-2.75-2.75-2.75-0.750.000.00%set 17:43
ZC.N21:Z21.EJul 2021/Dec 2021 Spread1111111100.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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