S&P 500
2056.15
-4.90 -0.24%
Dow Indu
17678.23
-40.31 -0.23%
Nasdaq
4865.16
-11.36 -0.23%
Crude Oil
51.12
-0.31 -0.63%
Gold
1204.795
+8.235 +0.69%
Euro
1.087060
-0.009535 -0.87%
US Dollar
97.364
-0.057 -0.07%
Weak

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)394.00397.00389.25391.25-3.75-0.95%set 14:14
ZC.N15.EJul 2015 (E)401.75404.75397.00399.25-3.75-0.93%set 14:14
ZC.U15.ESep 2015 (E)409.00411.75404.50406.75-3.50-0.86%set 14:14
ZC.Z15.EDec 2015 (E)417.25419.75412.75414.75-3.25-0.78%set 14:14
ZC.H16.EMar 2016 (E)426.00428.75422.25423.75-3.00-0.70%set 14:14
ZC.K16.EMay 2016 (E)432.25435.00429.00430.25-3.00-0.69%set 12:30
ZC.N16.EJul 2016 (E)437.00439.50433.00434.25-3.25-0.74%set 13:59
ZC.U16.ESep 2016 (E)430.00430.00428.50425.50-3.25-0.76%set 14:30
ZC.Z16.EDec 2016 (E)424.75427.25421.25422.00-3.50-0.82%set 14:10
ZC.H17.EMar 2017 (E)433.50433.50433.50430.75-3.25-0.75%set 14:30
ZC.K17.EMay 2017 (E)436.50436.50436.50436.50-2.75-0.63%set 14:30
ZC.N17.EJul 2017 (E)438.25439.00437.50440.00-2.75-0.62%set 14:30
ZC.U17.ESep 2017 (E)432.00432.00432.00431.75-5.00-1.14%set 14:30
ZC.Z17.EDec 2017 (E)427.75429.00427.00425.75-3.25-0.76%set 11:01
ZC.N18.EJul 2018 (E)443.0443.0443.0443.0-3.5-0.78%set 14:30
ZC.Z18.EDec 2018 (E)408.00408.00408.00421.75-3.50-0.82%set 14:30
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-34.5-34.5-34.5-34.5-0.50.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-31.50-30.50-32.50-30.75-0.250.00%set 14:10
ZC.K15:N17.EMay 2015/Jul 2017 Spread-48.75-48.75-48.75-48.75-1.000.00%set 15:27
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-23.25-22.75-23.75-23.50-0.500.00%set 14:14
ZC.K15:U17.EMay 2015/Sep 2017 Spread-40.50-40.50-40.50-40.50+1.250.00%set 15:27
ZC.K15:U16.EMay 2015/Sep 2016 Spread-34.25-34.25-34.25-34.25-0.500.00%set 15:27
ZC.K15:U15.EMay 2015/Sep 2015 Spread-15.00-14.75-15.25-15.50-0.250.00%set 14:14
ZC.K15:N16.EMay 2015/Jul 2016 Spread-42.75-42.75-43.25-43.00-0.500.00%set 12:30
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.75-7.75-8.00-8.000.000.00%set 14:14
ZC.K15:K17.EMay 2015/May 2017 Spread-45.25-45.25-45.25-45.25-1.000.00%set 15:28
ZC.K15:N18.EMay 2015/Jul 2018 Spread-51.75-51.75-51.75-51.75-0.250.00%set 15:27
ZC.K15:Z18.EMay 2015/Dec 2018 Spread-30.50-30.50-30.50-30.50-0.250.00%set 15:27
ZC.K15:H16.EMay 2015/Mar 2016 Spread-31.75-31.75-33.00-32.50-0.750.00%set 12:30
ZC.K15:H17.EMay 2015/Mar 2017 Spread-39.5-39.5-39.5-39.5-0.50.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-38.00-38.00-39.50-39.00-0.750.00%set 12:30
ZC.N15:H16.EJul 2015/Mar 2016 Spread-24.00-24.00-25.00-24.50-0.750.00%set 11:51
ZC.N15:H17.EJul 2015/Mar 2017 Spread-31.5-31.5-31.5-31.5-0.50.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-30.50-30.50-30.75-31.00-0.750.00%set 15:28
ZC.N15:K17.EJul 2015/May 2017 Spread-37.25-37.25-37.25-37.25-1.000.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-35.75-34.25-35.75-35.00-0.500.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-40.75-40.75-40.75-40.75-1.000.00%set 15:27
ZC.N15:N18.EJul 2015/Jul 2018 Spread-43.75-43.75-43.75-43.75-0.250.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.00-7.00-7.50-7.50-0.250.00%set 14:14
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-23.00-23.00-22.75-0.250.00%set 15:28
ZC.N15:Z18.EJul 2015/Dec 2018 Spread-22.50-22.50-22.50-22.50-0.250.00%set 15:27
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-15.25-15.00-15.75-15.50-0.500.00%set 14:14
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-26.5-26.5-26.5-26.5-0.50.00%set 15:28
ZC.N15:U17.EJul 2015/Sep 2017 Spread-32.50-32.50-32.50-32.50+1.250.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-26.25-26.25-26.25-26.25-0.500.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-28.50-28.25-27.50-0.250.00%set 15:28
ZC.U15:H17.ESep 2015/Mar 2017 Spread-24.00-24.00-24.00-24.00-0.250.00%set 15:27
ZC.U15:U16.ESep 2015/Sep 2016 Spread-19.00-18.25-19.00-18.75-0.250.00%set 13:59
ZC.U15:Z18.ESep 2015/Dec 2018 Spread-15-15-15-1500.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-19.00-19.00-19.00-19.00-0.250.00%set 15:27
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-15.25-15.25-15.25-15.250.000.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-8.25-8.00-8.50-8.00-0.250.00%set 14:14
ZC.U15:U17.ESep 2015/Sep 2017 Spread-25.0-25.0-25.0-25.0+1.50.00%set 15:27
ZC.U15:N18.ESep 2015/Jul 2018 Spread-36.25-36.25-36.25-36.250.000.00%set 15:27
ZC.U15:H16.ESep 2015/Mar 2016 Spread-17.00-17.00-17.75-17.00-0.500.00%set 12:43
ZC.U15:N17.ESep 2015/Jul 2017 Spread-33.25-33.25-33.25-33.25-0.750.00%set 15:27
ZC.U15:K16.ESep 2015/May 2016 Spread-24.00-23.25-24.00-23.50-0.500.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-29.75-29.75-29.75-29.75-0.750.00%set 15:27
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread-7.00-7.00-7.00-7.00+0.250.00%set 15:27
ZC.Z15:K16.EDec 2015/May 2016 Spread-15.00-15.00-16.00-15.50-0.250.00%set 12:03
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-25.25-0.500.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-21.75-21.75-21.75-21.75-0.500.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-19.5-19.5-20.0-19.50.00.00%set 11:16
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-16-16-16-1600.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-7.50-6.75-9.25-7.25+0.250.00%set 14:10
ZC.Z15:U17.EDec 2015/Sep 2017 Spread-17.00-17.00-17.00-17.00+1.750.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-12.00-12.00-13.25-10.750.000.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-19.25-19.50-11.000.000.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.75-9.50-9.00-0.250.00%set 14:14
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-28.25-28.25-28.25-28.25+0.250.00%set 15:27
ZC.H16:U17.EMar 2016/Sep 2017 Spread-8-8-8-8+20.00%set 15:27
ZC.H16:U16.EMar 2016/Sep 2016 Spread-6.50-6.50-1.75+0.250.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-19.25-19.25-19.25-19.25+0.500.00%set 15:27
ZC.H16:N17.EMar 2016/Jul 2017 Spread-16.25-16.25-16.25-16.25-0.250.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-10.50-10.25-10.50-10.50+0.250.00%set 11:16
ZC.H16:K17.EMar 2016/May 2017 Spread-12.75-12.75-12.75-12.75-0.250.00%set 15:27
ZC.H16:K16.EMar 2016/May 2016 Spread-6.25-6.25-6.50-6.500.000.00%set 14:14
ZC.H16:H17.EMar 2016/Mar 2017 Spread-7.00-7.00-7.00-7.00+0.250.00%set 15:27
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-0.25-0.501.75+0.50+40.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread2.02.02.02.0+0.5+33.33%set 15:27
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-2.00-2.00-2.00-2.00+0.250.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread4.504.504.504.50+0.25+5.88%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread8.58.58.58.5+0.5+6.25%set 15:27
ZC.K16:U17.EMay 2016/Sep 2017 Spread-1.5-1.5-1.5-1.5+2.00.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-12.75-12.75-12.75-12.75+0.500.00%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-0.50-0.50-0.50-0.50+0.250.00%set 15:27
ZC.K16:K17.EMay 2016/May 2017 Spread-6.25-6.25-6.25-6.25-0.250.00%set 15:27
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.50-4.00-4.50-4.00+0.250.00%set 13:59
ZC.K16:N17.EMay 2016/Jul 2017 Spread-9.75-9.75-9.75-9.75-0.250.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread0.500.500.504.75+0.25+5.56%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread8.258.258.258.25+0.50+6.45%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread3.53.53.53.50.00.00%set 15:27
ZC.N16:N17.EJul 2016/Jul 2017 Spread-5.75-5.75-5.75-5.75-0.500.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-8.75-8.75-8.75-8.75+0.250.00%set 15:27
ZC.N16:U16.EJul 2016/Sep 2016 Spread6.256.756.258.750.000.00%set 15:27
ZC.N16:U17.EJul 2016/Sep 2017 Spread2.502.502.502.50+1.75+233.33%set 15:27
ZC.N16:Z16.EJul 2016/Dec 2016 Spread12.0012.2510.2512.25+0.25+2.17%set 11:16
ZC.N16:Z17.EJul 2016/Dec 2017 Spread8.58.58.58.50.00.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread12.5012.5012.5012.50+0.25+2.04%set 15:27
ZC.N16:K17.EJul 2016/May 2017 Spread-2.25-2.25-2.25-2.25-0.500.00%set 15:27
ZC.U16:N17.ESep 2016/Jul 2017 Spread-14.5-14.5-14.5-14.5-0.50.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread3.753.753.753.75+0.25+7.14%set 15:27
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread3.253.753.003.50+0.25+8.33%set 13:59
ZC.U16:U17.ESep 2016/Sep 2017 Spread-6.25-6.25-6.25-6.25+1.750.00%set 15:27
ZC.U16:H17.ESep 2016/Mar 2017 Spread-5.25-5.25-5.25-5.250.000.00%set 15:27
ZC.U16:K17.ESep 2016/May 2017 Spread-11.0-11.0-11.0-11.0-0.50.00%set 15:27
ZC.U16:N18.ESep 2016/Jul 2018 Spread-17.50-17.50-17.50-17.50+0.250.00%set 15:27
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-4.00-3.75-4.00-3.75-0.250.00%set 15:27
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-15.50-14.75-15.50-9.75+1.500.00%set 15:27
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.750.250.000.00%set 15:27
ZC.Z16:K17.EDec 2016/May 2017 Spread-16.00-14.50-16.00-14.50-0.750.00%set 15:27
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-8.75-8.25-8.75-8.75-0.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-18.50-17.25-19.00-18.00-0.750.00%set 15:27
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-21-21-21-2100.00%set 15:27
ZC.H17:K17.EMar 2017/May 2017 Spread-6.75-6.50-6.75-5.75-0.500.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread9.009.009.009.00+0.25+2.86%set 15:27
ZC.H17:U17.EMar 2017/Sep 2017 Spread-1.00-1.00-1.00-1.00+1.750.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-12.25-12.25-12.25-12.25+0.250.00%set 15:27
ZC.H17:N17.EMar 2017/Jul 2017 Spread-9.25-9.25-9.25-9.25-0.500.00%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread555500.00%set 15:27
ZC.K17:Z18.EMay 2017/Dec 2018 Spread14.7514.7514.7514.75+0.75+5.36%set 15:27
ZC.K17:N17.EMay 2017/Jul 2017 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread4.754.754.754.75+2.25+90.00%set 15:27
ZC.K17:N18.EMay 2017/Jul 2018 Spread-6.50-6.50-6.50-6.50+0.750.00%set 15:27
ZC.K17:Z17.EMay 2017/Dec 2017 Spread10.7510.7510.7510.75+0.50+4.88%set 15:27
ZC.N17:N18.EJul 2017/Jul 2018 Spread-3.00-3.00-3.00-3.00+0.750.00%set 15:27
ZC.N17:Z17.EJul 2017/Dec 2017 Spread9.009.009.0014.25+0.50+4.76%set 15:27
ZC.N17:Z18.EJul 2017/Dec 2018 Spread18.2518.2518.2518.25+0.75+4.29%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread4.005.003.508.25+2.25+37.50%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-11.25-11.25-11.25-11.25-1.500.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread10.010.010.010.0-1.5-13.04%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread5.505.503.256.00-1.75-22.58%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.00-17.00-17.75-17.25+0.250.00%set 15:27
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread18.0018.0017.254.00+0.25+6.67%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread21.2521.2521.2521.250.000.00%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.