S&P 500
2369.73
+2.39 +0.10%
Dow Indu
20837.44
+15.68 +0.08%
Nasdaq
5861.27
+15.96 +0.27%
Crude Oil
54.12
+0.07 +0.13%
Gold
1253.220
-3.435 -0.27%
Euro
1.058495
+0.001860 +0.18%
US Dollar
101.16
-0.01 -0.01%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)361.50362.00361.25362.00+1.75+0.48%20:27
ZC.K17.EMay 2017 (E)368.75369.75368.50369.25+1.00+0.27%21:49
ZC.N17.EJul 2017 (E)376.25377.00376.00376.75+1.00+0.26%21:45
ZC.U17.ESep 2017 (E)382383382383+1+0.26%20:15
ZC.Z17.EDec 2017 (E)389.00389.75388.75389.75+1.00+0.26%20:45
ZC.H18.EMar 2018 (E)399.25401.00397.50397.25-2.25-0.56%set 12:22
ZC.K18.EMay 2018 (E)404.00404.00400.50401.75-1.00-0.25%14:17
ZC.N18.EJul 2018 (E)406.00407.00403.50404.75-1.00-0.25%14:17
ZC.U18.ESep 2018 (E)405.00406.00405.00397.25-1.25-0.31%set 14:15
ZC.Z18.EDec 2018 (E)401.00401.00398.25398.75-1.50-0.37%set 14:13
ZC.H19.EMar 2019 (E)413.50414.25413.50404.75-1.50-0.37%set 14:15
ZC.K19.EMay 2019 (E)415.00415.00415.00409.25-1.50-0.37%set 14:15
ZC.N19.EJul 2019 (E)422.25422.25422.25413.00-0.75-0.18%set 14:15
ZC.U19.ESep 2019 (E)409.50409.50409.50409.50-0.75-0.18%set 14:15
ZC.Z19.EDec 2019 (E)409.00409.00409.00405.25-0.75-0.18%set 14:15
ZC.H17:H18.EMar 2017/Mar 2018 Spread-35.00-35.00-37.25-37.00-1.500.00%set 12:22
ZC.H17:H19.EMar 2017/Mar 2019 Spread-44.50-44.50-44.50-44.50-2.250.00%set 17:37
ZC.H17:K17.EMar 2017/May 2017 Spread-7.25-7.25-7.50-7.25+0.750.00%21:47
ZC.H17:K18.EMar 2017/May 2018 Spread-37.25-37.25-37.75-41.00-2.250.00%set 17:38
ZC.H17:K19.EMar 2017/May 2019 Spread-49.00-49.00-49.00-49.00-2.250.00%set 17:37
ZC.H17:N17.EMar 2017/Jul 2017 Spread-14.75-14.50-15.00-14.75+0.750.00%20:50
ZC.H17:N18.EMar 2017/Jul 2018 Spread-40.50-40.50-40.50-43.75-2.000.00%set 17:37
ZC.H17:N19.EMar 2017/Jul 2019 Spread-52.75-52.75-52.75-52.75-3.000.00%set 17:38
ZC.H17:U17.EMar 2017/Sep 2017 Spread-20.50-20.50-21.75-21.75-1.250.00%set 14:05
ZC.H17:U18.EMar 2017/Sep 2018 Spread-45.25-45.25-45.25-37.00-2.500.00%set 17:38
ZC.H17:U19.EMar 2017/Sep 2019 Spread-49.25-49.25-49.25-49.25-3.000.00%set 17:37
ZC.H17:Z17.EMar 2017/Dec 2017 Spread-26.75-26.75-28.75-28.50-1.500.00%set 14:05
ZC.H17:Z18.EMar 2017/Dec 2018 Spread-36.00-36.00-36.00-38.50-2.250.00%set 17:37
ZC.H17:Z19.EMar 2017/Dec 2019 Spread-45-45-45-45-30.00%set 17:37
ZC.K17:H18.EMay 2017/Mar 2018 Spread-28.00-28.00-29.75-29.00-0.250.00%set 12:14
ZC.K17:H19.EMay 2017/Mar 2019 Spread-36.5-36.5-36.5-36.5-1.00.00%set 17:37
ZC.K17:K18.EMay 2017/May 2018 Spread-32-32-32-33-10.00%set 09:44
ZC.K17:K19.EMay 2017/May 2019 Spread-41-41-41-41-10.00%set 17:37
ZC.K17:N17.EMay 2017/Jul 2017 Spread-7.25-7.00-7.50-7.25+0.250.00%21:32
ZC.K17:N18.EMay 2017/Jul 2018 Spread-36.25-36.25-36.25-35.75-0.750.00%set 11:42
ZC.K17:N19.EMay 2017/Jul 2019 Spread-44.75-44.75-44.75-44.75-1.750.00%set 17:37
ZC.K17:U17.EMay 2017/Sep 2017 Spread-13.50-13.25-13.75-13.25+0.500.00%20:15
ZC.K17:U18.EMay 2017/Sep 2018 Spread-39.75-39.75-39.75-29.00-1.250.00%set 17:37
ZC.K17:U19.EMay 2017/Sep 2019 Spread-41.25-41.25-41.25-41.25-1.750.00%set 17:37
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-20.00-20.00-20.25-20.00+0.500.00%20:45
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-32.5-32.5-33.5-30.5-1.00.00%set 17:37
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-37.00-37.00-37.00-37.00-1.750.00%set 17:37
ZC.N17:H18.EJul 2017/Mar 2018 Spread-21.25-21.00-22.00-21.50-0.250.00%set 14:17
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.5-27.5-27.5-29.0-1.00.00%set 17:37
ZC.N17:K18.EJul 2017/May 2018 Spread-22.0-22.0-22.0-25.5-1.00.00%set 17:37
ZC.N17:K19.EJul 2017/May 2019 Spread-33.5-33.5-33.5-33.5-1.00.00%set 17:38
ZC.N17:N18.EJul 2017/Jul 2018 Spread-28.00-27.75-29.00-28.25-0.750.00%set 13:48
ZC.N17:N19.EJul 2017/Jul 2019 Spread-37.25-37.25-37.25-37.25-1.750.00%set 17:37
ZC.N17:U17.EJul 2017/Sep 2017 Spread-6.25-6.00-6.50-6.250.000.00%set 14:13
ZC.N17:U18.EJul 2017/Sep 2018 Spread-20.00-20.00-20.00-21.50-1.250.00%set 17:37
ZC.N17:U19.EJul 2017/Sep 2019 Spread-33.75-33.75-33.75-33.75-1.750.00%set 17:38
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-13.00-12.75-13.00-12.75+0.250.00%20:14
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-20-20-20-23-10.00%set 17:37
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-29.50-29.50-29.50-29.50-1.750.00%set 17:38
ZC.U17:H18.ESep 2017/Mar 2018 Spread-15.25-15.25-16.00-15.25-0.250.00%set 14:19
ZC.U17:H19.ESep 2017/Mar 2019 Spread-22.75-22.75-22.75-22.75-1.000.00%set 17:37
ZC.U17:K18.ESep 2017/May 2018 Spread-18.50-18.50-18.50-19.25-1.000.00%set 10:30
ZC.U17:K19.ESep 2017/May 2019 Spread-27.25-27.25-27.25-27.25-1.000.00%set 17:37
ZC.U17:N18.ESep 2017/Jul 2018 Spread-22.00-22.00-22.00-22.00-0.750.00%set 17:37
ZC.U17:N19.ESep 2017/Jul 2019 Spread-31.00-31.00-31.00-31.00-1.750.00%set 17:38
ZC.U17:U18.ESep 2017/Sep 2018 Spread-25.75-25.75-25.75-15.25-1.250.00%set 17:38
ZC.U17:U19.ESep 2017/Sep 2019 Spread-27.50-27.50-27.50-27.50-1.750.00%set 17:37
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-6.50-6.50-7.00-6.75-0.250.00%set 14:17
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-16.00-16.00-16.00-16.75-1.000.00%set 17:37
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-23.25-23.25-23.25-23.25-1.750.00%set 17:38
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-8.25-8.25-8.75-8.500.000.00%set 12:14
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-16.00-16.00-16.00-16.00-0.750.00%set 17:37
ZC.Z17:K18.EDec 2017/May 2018 Spread-11.75-11.75-12.75-12.50-0.750.00%set 14:17
ZC.Z17:K19.EDec 2017/May 2019 Spread-20.50-20.50-20.50-20.50-0.750.00%set 17:37
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-15.00-14.50-16.00-15.25-0.500.00%set 13:48
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-24.25-1.500.00%set 17:37
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-13.75-13.75-14.75-8.50-1.000.00%set 17:38
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-20.75-20.75-20.75-20.75-1.500.00%set 17:37
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-8.75-8.50-10.75-10.00-0.750.00%set 14:13
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-16.50-1.500.00%set 17:37
ZC.H18:H19.EMar 2018/Mar 2019 Spread-7.50-7.50-7.50-7.50-0.750.00%set 17:37
ZC.H18:K18.EMar 2018/May 2018 Spread-3.25-3.25-4.00-4.00-0.750.00%set 14:17
ZC.H18:K19.EMar 2018/May 2019 Spread-12.00-12.00-12.00-12.00-0.750.00%set 17:37
ZC.H18:N18.EMar 2018/Jul 2018 Spread-6.75-6.75-6.75-6.75-0.500.00%set 11:35
ZC.H18:N19.EMar 2018/Jul 2019 Spread-15.75-15.75-15.75-15.75-1.500.00%set 17:37
ZC.H18:U19.EMar 2018/Sep 2019 Spread-12.25-12.25-12.25-12.25-1.500.00%set 17:37
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-1.50-1.50-1.50-1.50-0.750.00%set 17:37
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-8.0-8.0-8.0-8.0-1.50.00%set 17:38
ZC.K18:H19.EMay 2018/Mar 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 17:37
ZC.K18:K19.EMay 2018/May 2019 Spread-8-8-8-800.00%set 17:37
ZC.K18:N18.EMay 2018/Jul 2018 Spread-3.00-2.75-3.50-2.75+0.250.00%set 14:17
ZC.K18:N19.EMay 2018/Jul 2019 Spread-11.75-11.75-11.75-11.75-0.750.00%set 17:37
ZC.K18:U18.EMay 2018/Sep 2018 Spread3.753.753.754.00-0.25-5.88%set 17:37
ZC.K18:U19.EMay 2018/Sep 2019 Spread-8.25-8.25-8.25-8.25-0.750.00%set 17:37
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-1.00-1.00-1.752.500.000.00%set 17:38
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-4.00-4.00-4.00-4.00-0.750.00%set 17:37
ZC.N18:H19.EJul 2018/Mar 2019 Spread-0.75-0.75-0.75-0.75-0.250.00%set 17:38
ZC.N18:K19.EJul 2018/May 2019 Spread-5.25-5.25-5.25-5.25-0.250.00%set 17:38
ZC.N18:N19.EJul 2018/Jul 2019 Spread-9-9-9-9-10.00%set 17:38
ZC.N18:U18.EJul 2018/Sep 2018 Spread6.756.756.756.75-0.50-7.14%set 17:38
ZC.N18:U19.EJul 2018/Sep 2019 Spread-5.5-5.5-5.5-5.5-1.00.00%set 17:38
ZC.N18:Z18.EJul 2018/Dec 2018 Spread5.505.505.505.25-0.25-4.55%set 09:43
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-1.25-1.25-1.25-1.25-1.000.00%set 17:38
ZC.U18:H19.ESep 2018/Mar 2019 Spread-7.50-7.50-7.50-7.50+0.250.00%set 17:38
ZC.U18:K19.ESep 2018/May 2019 Spread-12.00-12.00-12.00-12.00+0.250.00%set 17:38
ZC.U18:N19.ESep 2018/Jul 2019 Spread-15.75-15.75-15.75-15.75-0.500.00%set 17:38
ZC.U18:U19.ESep 2018/Sep 2019 Spread-12.25-12.25-12.25-12.25-0.500.00%set 17:38
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-1.00-1.00-1.00-1.50+0.250.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-8.0-8.0-8.0-8.0-0.50.00%set 17:37
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-5.25-5.00-5.25-6.000.000.00%set 17:37
ZC.Z18:K19.EDec 2018/May 2019 Spread-12.5-12.5-12.5-10.50.00.00%set 17:38
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-13.25-13.25-13.25-14.25-0.750.00%set 17:38
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-10.75-10.75-10.75-10.75-0.750.00%set 17:37
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-4.50-4.50-4.50-6.50-0.750.00%set 17:38
ZC.H19:K19.EMar 2019/May 2019 Spread-5.5-5.5-5.5-4.50.00.00%set 17:37
ZC.H19:N19.EMar 2019/Jul 2019 Spread-8.25-8.25-8.25-8.25-0.750.00%set 17:37
ZC.H19:U19.EMar 2019/Sep 2019 Spread-4.75-4.75-4.75-4.75-0.750.00%set 17:37
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-0.50-0.50-0.50-0.50-0.75-300.00%set 17:37
ZC.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.75-0.750.00%set 17:38
ZC.K19:U19.EMay 2019/Sep 2019 Spread-0.25-0.25-0.25-0.25-0.75-150.00%set 17:38
ZC.K19:Z19.EMay 2019/Dec 2019 Spread4.004.004.004.00-0.75-15.79%set 17:38
ZC.N19:U19.EJul 2019/Sep 2019 Spread3.53.53.53.50.00.00%set 17:38
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.007.750.000.00%set 17:38
ZC.U19:Z19.ESep 2019/Dec 2019 Spread4.254.254.254.250.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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