S&P 500
2374.15
+25.46 +1.07%
Dow Indu
20763.89
+216.13 +1.04%
Nasdaq
5982.99
+72.47 +1.21%
Crude Oil
49.26
+0.03 +0.06%
Gold
1271.97
-2.09 -0.16%
Euro
1.088280
+0.002405 +0.22%
US Dollar
99.018
-0.024 -0.02%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K17.EMay 2017 (E)359.25359.50356.50356.75-2.50-0.70%04:21
ZC.N17.EJul 2017 (E)365.50365.75363.00363.25-2.25-0.62%04:25
ZC.U17.ESep 2017 (E)372.50372.75370.25370.25-2.25-0.60%set 04:18
ZC.Z17.EDec 2017 (E)383.50383.75380.75381.00-2.50-0.65%04:24
ZC.H18.EMar 2018 (E)393.25393.25391.75393.25-1.25-0.32%set 15:05
ZC.K18.EMay 2018 (E)400.00400.00397.25397.25-2.50-0.63%set 04:11
ZC.N18.EJul 2018 (E)405.00405.00401.50404.25+2.00+0.49%set 15:05
ZC.U18.ESep 2018 (E)398.25398.25396.00397.75+1.25+0.32%set 15:05
ZC.Z18.EDec 2018 (E)399.5399.5397.0397.0-2.0-0.50%set 04:19
ZC.H19.EMar 2019 (E)403.00403.50402.50405.50+1.25+0.31%set 15:05
ZC.K19.EMay 2019 (E)415.00415.00415.00410.25+1.25+0.31%set 15:05
ZC.N19.EJul 2019 (E)420.75420.75420.00414.00+1.00+0.24%set 15:05
ZC.U19.ESep 2019 (E)407.00407.00407.00409.25+1.00+0.24%set 15:05
ZC.Z19.EDec 2019 (E)405.25405.25405.00406.50+2.50+0.62%set 15:05
ZC.K17:H18.EMay 2017/Mar 2018 Spread-34.75-34.00-34.75-34.00+0.750.00%set 17:41
ZC.K17:H19.EMay 2017/Mar 2019 Spread-46.25-46.25-46.25-46.25+1.000.00%set 17:41
ZC.K17:K18.EMay 2017/May 2018 Spread-40.50-40.50-40.75-40.50+0.250.00%set 17:41
ZC.K17:K19.EMay 2017/May 2019 Spread-51-51-51-51+10.00%set 17:41
ZC.K17:N17.EMay 2017/Jul 2017 Spread-6.50-6.25-6.75-6.50-0.250.00%set 04:20
ZC.K17:N18.EMay 2017/Jul 2018 Spread-45.25-44.00-45.50-45.00+0.250.00%set 17:41
ZC.K17:N19.EMay 2017/Jul 2019 Spread-54.75-54.75-54.75-54.75+1.250.00%set 17:41
ZC.K17:U17.EMay 2017/Sep 2017 Spread-13.50-13.50-13.75-13.50-0.250.00%04:25
ZC.K17:U18.EMay 2017/Sep 2018 Spread-37.0-37.0-37.0-38.5+1.00.00%set 17:41
ZC.K17:U19.EMay 2017/Sep 2019 Spread-50.00-50.00-50.00-50.00+1.250.00%set 17:41
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-24.25-24.00-24.25-24.250.000.00%set 17:41
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-39.25-39.25-40.25-39.75+0.750.00%set 17:41
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-47.25-47.25-47.25-47.25-0.250.00%set 17:41
ZC.N17:H18.EJul 2017/Mar 2018 Spread-27.75-27.75-27.75-27.750.000.00%set 17:41
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.5-27.5-27.5-40.0+0.50.00%set 17:41
ZC.N17:K18.EJul 2017/May 2018 Spread-33.75-33.75-34.00-34.25-0.250.00%set 17:41
ZC.N17:K19.EJul 2017/May 2019 Spread-44.75-44.75-44.75-44.75+0.500.00%set 17:42
ZC.N17:N18.EJul 2017/Jul 2018 Spread-38.50-38.00-38.75-38.75-0.250.00%set 17:41
ZC.N17:N19.EJul 2017/Jul 2019 Spread-48.50-48.50-48.50-48.50+0.750.00%set 17:41
ZC.N17:U17.EJul 2017/Sep 2017 Spread-7.00-6.75-7.25-7.000.000.00%set 04:25
ZC.N17:U18.EJul 2017/Sep 2018 Spread-20.00-20.00-20.00-32.25+0.500.00%set 17:41
ZC.N17:U19.EJul 2017/Sep 2019 Spread-43.75-43.75-43.75-43.75+0.750.00%set 17:42
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-17.75-17.50-18.00-17.50+0.500.00%04:24
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-33.00-33.00-33.50-33.50+0.250.00%set 17:41
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-41.00-41.00-41.00-41.00-0.750.00%set 17:42
ZC.U17:H18.ESep 2017/Mar 2018 Spread-20.50-20.25-20.75-20.750.000.00%set 17:42
ZC.U17:H19.ESep 2017/Mar 2019 Spread-33.00-33.00-33.00-33.00+0.250.00%set 17:41
ZC.U17:K18.ESep 2017/May 2018 Spread-26.75-26.75-26.75-27.25-0.500.00%set 17:42
ZC.U17:K19.ESep 2017/May 2019 Spread-37.75-37.75-37.75-37.75+0.250.00%set 17:41
ZC.U17:N18.ESep 2017/Jul 2018 Spread-31.25-29.75-31.25-31.75-0.500.00%set 17:41
ZC.U17:N19.ESep 2017/Jul 2019 Spread-41.5-41.5-41.5-41.5+0.50.00%set 17:42
ZC.U17:U18.ESep 2017/Sep 2018 Spread-24.50-24.50-25.75-25.25+0.250.00%set 17:42
ZC.U17:U19.ESep 2017/Sep 2019 Spread-36.75-36.75-36.75-36.75+0.500.00%set 17:41
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-10.75-10.50-11.00-10.75+0.250.00%set 04:10
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-21.5-21.5-21.5-26.50.00.00%set 17:41
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-34-34-34-34-10.00%set 17:42
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.75-9.50-10.00-9.750.000.00%set 17:42
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-22.25-22.25-22.25-22.00+0.250.00%set 17:41
ZC.Z17:K18.EDec 2017/May 2018 Spread-15.75-15.50-16.25-16.25-0.500.00%set 17:42
ZC.Z17:K19.EDec 2017/May 2019 Spread-26.75-26.75-26.75-26.75+0.250.00%set 17:41
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-20.25-19.75-20.75-20.75-0.500.00%set 17:41
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-30.50+0.500.00%set 17:41
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-12.25-12.00-12.25-14.25+0.250.00%set 17:42
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-25.75-25.75-25.75-25.75+0.500.00%set 17:41
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-15.5-15.5-16.0-16.0-0.50.00%set 04:19
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-23.00-1.000.00%set 17:41
ZC.H18:H19.EMar 2018/Mar 2019 Spread-11.50-11.50-11.50-12.25+0.250.00%set 17:41
ZC.H18:K18.EMar 2018/May 2018 Spread-6.25-6.25-6.25-6.50+0.250.00%set 17:42
ZC.H18:K19.EMar 2018/May 2019 Spread-17.00-17.00-17.00-17.00+0.250.00%set 17:41
ZC.H18:N18.EMar 2018/Jul 2018 Spread-10.0-10.0-10.0-11.0-0.50.00%set 17:41
ZC.H18:N19.EMar 2018/Jul 2019 Spread-20.75-20.75-20.75-20.75+0.500.00%set 17:41
ZC.H18:U18.EMar 2018/Sep 2018 Spread-7.50-7.50-7.50-4.50+0.250.00%set 17:41
ZC.H18:U19.EMar 2018/Sep 2019 Spread-16.0-16.0-16.0-16.0+0.50.00%set 17:41
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-6.75-6.75-6.75-5.750.000.00%set 17:41
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-13.25-13.25-13.25-13.25-1.000.00%set 17:42
ZC.K18:H19.EMay 2018/Mar 2019 Spread-5.75-5.75-5.75-5.75+0.750.00%set 17:41
ZC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-10.50+0.750.00%set 17:41
ZC.K18:N18.EMay 2018/Jul 2018 Spread-4.25-4.25-4.75-4.500.000.00%set 17:41
ZC.K18:N19.EMay 2018/Jul 2019 Spread-14.25-14.25-14.25-14.25+1.000.00%set 17:41
ZC.K18:U18.EMay 2018/Sep 2018 Spread1.001.001.002.00+0.75+37.50%set 17:41
ZC.K18:U19.EMay 2018/Sep 2019 Spread-9.5-9.5-9.5-9.5+1.00.00%set 17:41
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-1.00-1.00-1.000.75+0.50+66.67%set 17:42
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-6.75-6.75-6.75-6.75-0.500.00%set 17:41
ZC.N18:H19.EJul 2018/Mar 2019 Spread-1.25-1.25-1.25-1.25+0.750.00%set 17:42
ZC.N18:K19.EJul 2018/May 2019 Spread-6.00-6.00-6.00-6.00+0.750.00%set 17:42
ZC.N18:N19.EJul 2018/Jul 2019 Spread-9.75-9.75-9.75-9.75+1.000.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread6.506.506.506.50+0.75+11.54%set 17:42
ZC.N18:U19.EJul 2018/Sep 2019 Spread-5-5-5-5+10.00%set 17:42
ZC.N18:Z18.EJul 2018/Dec 2018 Spread4.505.754.505.25+0.50+9.52%set 17:41
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-2.25-2.25-2.25-2.25-0.500.00%set 17:42
ZC.U18:H19.ESep 2018/Mar 2019 Spread-7.75-7.75-7.75-7.750.000.00%set 17:42
ZC.U18:K19.ESep 2018/May 2019 Spread-12.5-12.5-12.5-12.50.00.00%set 17:42
ZC.U18:N19.ESep 2018/Jul 2019 Spread-16.25-16.25-16.25-16.25+0.250.00%set 17:42
ZC.U18:U19.ESep 2018/Sep 2019 Spread-11.50-11.50-11.50-11.50+0.250.00%set 17:41
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-0.75-0.75-1.25-1.25-0.250.00%set 17:41
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-8.75-8.75-8.75-8.75-1.250.00%set 17:41
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-6.25-6.25-6.25-6.50+0.250.00%set 17:41
ZC.Z18:K19.EDec 2018/May 2019 Spread-10.00-10.00-10.00-11.25+0.250.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-14.25-14.25-14.25-15.00+0.500.00%set 17:42
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-14.00-14.00-14.25-10.25+0.500.00%set 17:41
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-5.75-5.75-5.75-7.50-1.000.00%set 17:42
ZC.H19:K19.EMar 2019/May 2019 Spread-5.25-5.25-5.50-4.750.000.00%set 17:41
ZC.H19:N19.EMar 2019/Jul 2019 Spread-8.50-8.50-8.50-8.50+0.250.00%set 17:41
ZC.H19:U19.EMar 2019/Sep 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 17:41
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-1.00-1.00-1.00-1.00-1.250.00%set 17:41
ZC.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 17:42
ZC.K19:U19.EMay 2019/Sep 2019 Spread1.001.001.001.00+0.25+25.00%set 17:42
ZC.K19:Z19.EMay 2019/Dec 2019 Spread3.753.753.753.75-1.25-33.33%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread4.754.754.754.750.000.00%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.012.012.07.5-1.5-20.00%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread4.754.754.752.75-1.50-54.55%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.