S&P 500
2450.35
+21.98 +0.91%
Dow Indu
21880.80
+177.05 +0.82%
Nasdaq
6292.88
+79.75 +1.28%
Crude Oil
47.80
+0.27 +0.57%
Gold
1285.705
-3.425 -0.27%
Euro
1.176135
-0.004950 -0.42%
US Dollar
93.564
+0.478 +0.51%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U17.ESep 2017 (E)349.0351.0346.0346.5-2.5-0.72%14:19
ZC.Z17.EDec 2017 (E)363.00365.25360.00360.00-3.00-0.83%14:19
ZC.H18.EMar 2018 (E)375.25377.50372.25372.50-2.75-0.74%14:19
ZC.K18.EMay 2018 (E)381.50383.50378.75379.25-2.25-0.59%14:19
ZC.N18.EJul 2018 (E)387.50389.75385.00385.25-2.25-0.58%14:19
ZC.U18.ESep 2018 (E)393.00394.25390.50390.50-2.50-0.64%set 14:14
ZC.Z18.EDec 2018 (E)401.00402.25397.75398.25-2.50-0.62%set 14:19
ZC.H19.EMar 2019 (E)407.50407.75406.25406.25-3.00-0.73%set 14:14
ZC.K19.EMay 2019 (E)416.00416.00415.00411.00-3.25-0.79%set 14:16
ZC.N19.EJul 2019 (E)418.75418.75418.50415.75-3.25-0.78%set 14:16
ZC.U19.ESep 2019 (E)414.75414.75414.75408.50-2.00-0.49%set 14:16
ZC.Z19.EDec 2019 (E)409.00410.00409.00407.75-3.00-0.73%set 14:16
ZC.U17:U18.ESep 2017/Sep 2018 Spread-43.75-43.75-44.50-44.50-0.500.00%14:08
ZC.U17:N19.ESep 2017/Jul 2019 Spread-70.0-70.0-70.0-70.0-2.50.00%set 17:42
ZC.U17:N18.ESep 2017/Jul 2018 Spread-38.75-38.25-39.00-38.75-0.250.00%14:19
ZC.U17:K19.ESep 2017/May 2019 Spread-57.50-55.00-58.00-65.25-2.500.00%set 17:41
ZC.U17:K18.ESep 2017/May 2018 Spread-32.75-32.50-33.00-32.75-0.250.00%14:18
ZC.U17:H19.ESep 2017/Mar 2019 Spread-60.50-60.50-60.50-60.50-0.250.00%set 14:09
ZC.U17:H18.ESep 2017/Mar 2018 Spread-26.25-26.00-26.75-26.250.000.00%14:19
ZC.U17:U19.ESep 2017/Sep 2019 Spread-61.5-61.5-61.5-61.5-2.50.00%set 17:41
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-52.00-51.25-52.00-51.750.000.00%14:14
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-14.00-13.75-14.25-13.75+0.250.00%14:19
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-57.50-57.50-57.50-61.75-3.000.00%set 17:42
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-43.00-43.00-43.00-56.00-2.250.00%set 17:41
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-47.50-47.50-47.50-47.50-2.250.00%set 17:41
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-44.25-43.50-44.25-47.75-2.750.00%set 17:41
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-27.25-27.25-27.25-46.25-2.000.00%set 17:41
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-38.00-37.00-38.00-37.750.000.00%14:19
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-12.25-12.25-12.50-12.250.000.00%14:19
ZC.Z17:K19.EDec 2017/May 2019 Spread-29.75-29.75-29.75-51.25-2.250.00%set 17:41
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-30.25-29.50-30.50-30.50-0.500.00%14:17
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-24.50-24.25-25.00-25.00-0.500.00%14:19
ZC.Z17:K18.EDec 2017/May 2018 Spread-18.5-18.5-19.0-19.0-0.50.00%14:19
ZC.H18:N19.EMar 2018/Jul 2019 Spread-43.75-43.75-43.75-43.75-2.000.00%set 17:41
ZC.H18:H19.EMar 2018/Mar 2019 Spread-33.5-33.5-33.5-33.5+0.50.00%14:14
ZC.H18:K18.EMar 2018/May 2018 Spread-6.25-6.00-6.50-6.50-0.250.00%14:18
ZC.H18:K19.EMar 2018/May 2019 Spread-39-39-39-39-20.00%set 17:41
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-35.5-35.5-35.5-35.5-2.50.00%set 17:42
ZC.H18:N18.EMar 2018/Jul 2018 Spread-12.25-12.00-12.50-12.50-0.250.00%14:19
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-25.25-24.75-25.75-25.500.000.00%14:14
ZC.H18:U19.EMar 2018/Sep 2019 Spread-35.25-35.25-35.25-35.25-2.000.00%set 17:41
ZC.H18:U18.EMar 2018/Sep 2018 Spread-18.00-17.50-18.00-17.50+0.250.00%08:22
ZC.K18:H19.EMay 2018/Mar 2019 Spread-27.75-27.75-27.75-27.75-1.750.00%set 17:41
ZC.K18:K19.EMay 2018/May 2019 Spread-20.00-20.00-20.00-32.75-2.000.00%set 17:41
ZC.K18:N18.EMay 2018/Jul 2018 Spread-6.00-5.75-6.25-6.000.000.00%14:19
ZC.K18:N19.EMay 2018/Jul 2019 Spread-21.25-21.25-21.25-37.50-2.000.00%set 17:41
ZC.K18:U18.EMay 2018/Sep 2018 Spread-11.00-11.00-11.75-11.25+0.250.00%08:22
ZC.K18:U19.EMay 2018/Sep 2019 Spread-29-29-29-29-20.00%set 17:41
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-19.50-18.75-19.50-18.75+0.500.00%08:21
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-29.25-29.25-29.25-29.25-2.500.00%set 17:41
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-13.25-12.75-13.50-13.00+0.250.00%14:16
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-23.25-23.25-23.25-23.25-2.500.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread-5.50-5.25-5.75-5.25+0.250.00%10:32
ZC.N18:N19.EJul 2018/Jul 2019 Spread-19.25-19.25-19.25-31.50-2.000.00%set 17:42
ZC.N18:H19.EJul 2018/Mar 2019 Spread-9.75-9.75-9.75-21.75-1.750.00%set 17:42
ZC.N18:U19.EJul 2018/Sep 2019 Spread-23-23-23-23-20.00%set 17:42
ZC.N18:K19.EJul 2018/May 2019 Spread-26.75-26.75-26.75-26.75-2.000.00%set 17:42
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-7.50-7.50-7.50-7.50+0.250.00%10:22
ZC.U18:H19.ESep 2018/Mar 2019 Spread-16.25-16.25-16.25-16.25-1.000.00%set 17:41
ZC.U18:U19.ESep 2018/Sep 2019 Spread-17.50-17.50-17.50-17.50-1.250.00%set 17:41
ZC.U18:K19.ESep 2018/May 2019 Spread-21.25-21.25-21.25-21.25-1.250.00%set 17:41
ZC.U18:N19.ESep 2018/Jul 2019 Spread-26.00-26.00-26.00-26.00-1.250.00%set 17:42
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-17.75-17.75-17.75-17.75-1.750.00%set 17:41
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-9.25-9.25-9.75-9.75+0.250.00%13:42
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-5.50-5.50-6.00-9.75-0.750.00%set 17:41
ZC.Z18:K19.EDec 2018/May 2019 Spread-12.75-12.75-12.75-13.50-0.750.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-18.25-18.00-18.25-18.25-0.750.00%set 17:42
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-8.25-8.25-8.50-8.500.000.00%10:55
ZC.H19:K19.EMar 2019/May 2019 Spread-5.00-5.00-5.00-5.00-0.250.00%set 17:41
ZC.H19:N19.EMar 2019/Jul 2019 Spread-7.75-7.75-7.75-9.75-0.250.00%set 17:41
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.25-1.25-0.250.00%set 17:41
ZC.H19:Z19.EMar 2019/Dec 2019 Spread2.252.252.25-1.50-0.750.00%set 17:41
ZC.K19:Z19.EMay 2019/Dec 2019 Spread3.53.53.53.5-0.5-14.29%set 17:42
ZC.K19:U19.EMay 2019/Sep 2019 Spread3.753.753.753.750.000.00%set 17:42
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.75-4.75-4.75-4.750.000.00%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread9.009.006.008.25-0.50-7.14%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread7.757.757.758.500.000.00%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-2.00-2.00-2.00-0.25-0.500.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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