S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
49.25
-0.51 -1.03%
Gold
1214.650
+1.300 +0.11%
Euro
1.116300
-0.003150 -0.28%
US Dollar
95.484
+0.231 +0.30%
Weak

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)379.00387.25377.00384.50+4.50+1.17%set 14:30
ZC.K15.EMay 2015 (E)387.50396.25385.50393.25+4.75+1.21%set 14:30
ZC.N15.EJul 2015 (E)395.75404.00394.00401.25+4.75+1.19%set 14:30
ZC.U15.ESep 2015 (E)403.50410.75401.25408.25+4.50+1.11%set 14:30
ZC.Z15.EDec 2015 (E)413.00419.50411.00417.50+3.75+0.90%set 14:30
ZC.H16.EMar 2016 (E)422.00428.00420.25426.00+3.50+0.82%set 14:30
ZC.K16.EMay 2016 (E)427.50432.75426.25432.25+3.75+0.87%set 14:30
ZC.N16.EJul 2016 (E)433.00439.00431.75437.25+3.50+0.80%set 14:30
ZC.U16.ESep 2016 (E)423.00423.25422.75430.50+3.25+0.75%set 14:30
ZC.Z16.EDec 2016 (E)424.75428.00421.50426.75+2.75+0.65%set 14:30
ZC.H17.EMar 2017 (E)424.25424.25424.25435.00+2.50+0.58%set 14:30
ZC.K17.EMay 2017 (E)440.25440.25440.25440.25+2.75+0.62%set 14:30
ZC.N17.EJul 2017 (E)442.00442.00442.00443.50+2.25+0.51%set 14:30
ZC.U17.ESep 2017 (E)424.75424.75424.75436.00+2.25+0.52%set 14:30
ZC.Z17.EDec 2017 (E)426.00427.00425.25429.00-0.25-0.06%set 14:30
ZC.N18.EJul 2018 (E)444.75444.75444.75444.75-0.25-0.06%set 14:30
ZC.Z18.EDec 2018 (E)408.00408.00408.00420.750.000.00%set 14:30
ZC.H15:H17.EMar 2015/Mar 2017 Spread-50.5-50.5-50.5-50.5+2.00.00%set 15:28
ZC.H15:H16.EMar 2015/Mar 2016 Spread-43.00-41.25-43.00-41.50+1.000.00%set 15:28
ZC.H15:Z18.EMar 2015/Dec 2018 Spread-36.25-36.25-36.25-36.25+4.500.00%set 15:28
ZC.H15:N17.EMar 2015/Jul 2017 Spread-59.00-59.00-59.00-59.00+2.250.00%set 15:28
ZC.H15:K17.EMar 2015/May 2017 Spread-55.75-55.75-55.75-55.75+1.750.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.50-8.25-9.25-8.75-0.250.00%set 15:28
ZC.H15:U16.EMar 2015/Sep 2016 Spread-46.00-46.00-46.25-46.00+1.250.00%set 15:28
ZC.H15:U17.EMar 2015/Sep 2017 Spread-51.50-51.50-51.50-51.50+2.250.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-34.00-32.25-34.00-33.00+0.750.00%set 15:28
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-37.00-37.00-38.50-42.25+1.750.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-27.00-27.00-44.50+4.750.00%set 15:28
ZC.H15:N16.EMar 2015/Jul 2016 Spread-53.75-53.75-53.75-52.75+1.000.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-16.50-16.50-17.00-16.75-0.250.00%set 15:28
ZC.H15:N18.EMar 2015/Jul 2018 Spread-60.25-60.25-60.25-60.25+4.750.00%set 15:28
ZC.H15:K16.EMar 2015/May 2016 Spread-47.50-47.75-47.75+0.750.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-24.00-23.75-24.00-23.750.000.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-50.25-50.25-50.25-50.25+2.500.00%set 15:28
ZC.K15:N18.EMay 2015/Jul 2018 Spread-51.5-51.5-51.5-51.5+5.00.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-15.50-14.50-15.75-15.00+0.250.00%set 15:28
ZC.K15:U17.EMay 2015/Sep 2017 Spread-42.75-42.75-42.75-42.75+2.500.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-25.25-23.25-25.50-24.25+1.000.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-36.75-36.75-33.50+2.000.00%set 15:28
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-35.75-35.75-35.75-35.75+5.000.00%set 15:28
ZC.K15:Z18.EMay 2015/Dec 2018 Spread-27.50-27.50-27.50-27.50+4.750.00%set 15:28
ZC.K15:N16.EMay 2015/Jul 2016 Spread-45.50-45.25-44.00+1.250.00%set 15:28
ZC.K15:N15.EMay 2015/Jul 2015 Spread-8.00-7.75-8.50-8.000.000.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-37.25-37.25-37.25-37.25+1.500.00%set 15:28
ZC.K15:H17.EMay 2015/Mar 2017 Spread-41.75-41.75-41.75-41.75+2.250.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-34.25-32.00-34.50-32.75+1.250.00%set 15:28
ZC.K15:K17.EMay 2015/May 2017 Spread-47-47-47-47+20.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-40.25-39.75-40.25-39.00+1.000.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-31.25-31.25-31.25-31.00+1.000.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-23.0-23.0-25.5+2.00.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-17.00-15.50-17.25-16.25+1.000.00%set 15:28
ZC.N15:U17.EJul 2015/Sep 2017 Spread-34.75-34.75-34.75-34.75+2.500.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-29.25-29.25-29.25-29.25+1.500.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.25-6.75-7.25-7.00+0.250.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-42.25-42.25-42.25-42.25+2.500.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-26.00-24.00-26.00-24.75+1.250.00%set 15:28
ZC.N15:H17.EJul 2015/Mar 2017 Spread-33.75-33.75-33.75-33.75+2.250.00%set 15:28
ZC.N15:K17.EJul 2015/May 2017 Spread-39-39-39-39+20.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-27.75-27.75-27.75-27.75+5.000.00%set 15:28
ZC.N15:Z18.EJul 2015/Dec 2018 Spread-19.50-19.50-19.50-19.50+4.750.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-35.25-35.25-35.25-36.00+1.250.00%set 15:28
ZC.N15:N18.EJul 2015/Jul 2018 Spread-43.5-43.5-43.5-43.5+5.00.00%set 15:28
ZC.U15:H17.ESep 2015/Mar 2017 Spread-26.75-26.75-26.75-26.75+2.000.00%set 15:28
ZC.U15:U17.ESep 2015/Sep 2017 Spread-27.75-27.75-27.75-27.75+2.250.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-24.50-24.25-24.00+0.750.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-32.00-32.00-32.00-32.00+1.750.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-30.25-30.25-30.25-29.00+1.000.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-35.25-35.25-35.25-35.25+2.250.00%set 15:28
ZC.U15:Z18.ESep 2015/Dec 2018 Spread-12.5-12.5-12.5-12.5+4.50.00%set 15:28
ZC.U15:N18.ESep 2015/Jul 2018 Spread-36.50-36.50-36.50-36.50+4.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-18.75-18.25-18.75-17.75+1.000.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-22.25-22.25-22.25-22.25+1.250.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-20.75-20.75-20.75-20.75+4.750.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-9.75-8.75-10.00-9.25+0.750.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-18.50-18.50-18.50-18.50+1.750.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-15.00-14.75-15.00-14.750.000.00%set 15:28
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-17.50-17.50-17.50-17.50+1.250.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-22.75-22.75-22.75-22.75+1.000.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.5-33.5-33.5-26.0+1.50.00%set 15:28
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-27.25-27.25-27.25-27.25+4.000.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-12.00-12.00-13.25-13.00+0.500.00%set 15:28
ZC.Z15:U17.EDec 2015/Sep 2017 Spread-18.5-18.5-18.5-18.5+1.50.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-9.75-8.50-10.50-9.25+1.000.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-20.50-20.00-20.50-19.75+0.250.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.50-9.00-8.50+0.250.00%set 15:28
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread-3.25-3.25-3.25-3.25+3.750.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-11.50+4.000.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-4.50-4.50-4.50-4.50+0.250.00%set 15:28
ZC.H16:U17.EMar 2016/Sep 2017 Spread-10.00-10.00-10.00-10.00+1.250.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.00-6.00-6.00-6.25-0.250.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-17.50-17.50-17.50-17.50+1.250.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread2.002.00-0.75+0.750.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-11.50-11.00-11.50-11.250.000.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-3.00-3.00-3.00-3.00+3.750.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-18.75-18.75-18.75-18.75+3.750.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread5.255.255.255.25+3.50+66.67%set 15:28
ZC.H16:H17.EMar 2016/Mar 2017 Spread-9-9-9-9+10.00%set 15:28
ZC.H16:K17.EMar 2016/May 2017 Spread-14.25-14.25-14.25-14.25+0.750.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-11.25-11.25-11.25-11.25+1.500.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread11.5011.5011.5011.50+3.75+32.61%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread3.253.253.253.25+4.00+123.08%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread5.55.55.55.5+1.0+18.18%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-2.75-2.75-2.75-2.75+1.250.00%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread-8-8-8-8+10.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-5.25-5.00-5.25-5.00+0.250.00%set 15:28
ZC.K16:U17.EMay 2016/Sep 2017 Spread-3.75-3.75-3.75-3.75+1.500.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-12.5-12.5-12.5-12.5+4.00.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread0.500.500.501.7500.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread16.516.516.516.5+3.5+21.21%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread8.258.258.2510.50+0.75+6.98%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread2.252.252.252.25+1.00+44.44%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread-3.00-3.00-3.00-3.00+0.750.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread8.258.258.258.25+3.75+45.45%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-6.25-6.25-6.25-6.25+1.250.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-7.50-7.50-7.50-7.50+3.750.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread6.506.506.506.75+0.25+3.70%set 15:28
ZC.N16:U17.EJul 2016/Sep 2017 Spread1.251.251.251.25+4.50+360.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread1.51.51.51.5+3.5+233.33%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread2.502.752.503.75+0.50+11.76%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread-5.5-5.5-5.5-5.5+1.00.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread9.759.759.759.75+3.25+33.33%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-14.25-14.25-14.25-14.25+3.500.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-4.50-4.50-4.50-4.50+0.750.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-9.75-9.75-9.75-9.75+0.500.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-13-13-13-13+10.00%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-9.00-9.00-9.00-8.25+0.250.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-18-18-18-18+30.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-15.50-14.75-15.50-9.25+0.500.00%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.756.00+2.75+45.83%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-16.0-14.5-16.0-13.50.00.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-18.75-18.75-18.75-16.75+0.500.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-3.75-1.00-3.75-2.25+3.000.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-8.50-8.50-8.50-8.50+0.250.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-9.75-9.75-9.75-9.75+2.750.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-5.25-5.25-5.25-5.25-0.250.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-1.00-1.00-1.00-1.00+0.250.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread14.2514.2514.2514.25+2.50+17.54%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread6.006.006.006.00+2.75+45.83%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread19.5019.5019.5019.50+2.75+14.10%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-3.25-3.25-3.25-3.25+0.500.00%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread-4.5-4.5-4.5-4.5+3.00.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread4.254.254.254.25+0.50+11.76%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread11.2511.2511.2511.25+3.00+26.67%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-1.25-1.25-1.25-1.25+2.500.00%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread7.57.57.57.50.00.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread25.7525.7525.7514.50+2.50+17.24%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread22.7522.7522.7522.75+2.25+9.89%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread15.2515.2515.2515.25+2.25+14.75%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-8.75-8.75-8.75-8.75+2.500.00%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread7.07.07.07.0+2.5+35.71%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-15.75-15.75-15.75-15.750.000.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread18.0018.0017.258.25-0.25-3.03%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread24.0024.0024.0024.00-0.25-1.04%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.