S&P 500
2907.95
+3.64 +0.13%
Dow Indu
26405.76
+158.80 +0.61%
Nasdaq
7951.07
-5.04 -0.06%
Crude Oil
71.20
+0.43 +0.61%
Gold
1205.065
-1.235 -0.10%
Euro
1.168125
-0.000070 -0.01%
US Dollar
94.458
-0.087 -0.09%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)345.25346.00344.75345.00-0.75-0.22%02:30
ZC.H19.EMar 2019 (E)357.50358.00357.25357.50-0.50-0.14%02:26
ZC.K19.EMay 2019 (E)366.00366.50365.75366.00-0.50-0.14%02:31
ZC.N19.EJul 2019 (E)372.75373.00372.25373.00-0.75-0.20%set 14:15
ZC.U19.ESep 2019 (E)378.00378.25378.00378.50-0.25-0.07%set 14:15
ZC.Z19.EDec 2019 (E)385.75385.75385.25385.75-0.50-0.13%set 14:15
ZC.H20.EMar 2020 (E)395.00397.25395.00396.75+1.50+0.38%set 14:15
ZC.K20.EMay 2020 (E)402.25404.25402.00403.75+1.25+0.31%set 14:15
ZC.N20.EJul 2020 (E)407.0409.0406.5408.0+1.0+0.24%set 14:15
ZC.U20.ESep 2020 (E)400.75405.75400.75403.00+1.00+0.25%set 14:15
ZC.Z20.EDec 2020 (E)404.00404.00404.00404.75-0.75-0.19%set 14:15
ZC.N21.EJul 2021 (E)423.00423.00423.00421.75+1.00+0.24%set 14:15
ZC.Z21.EDec 2021 (E)419.0419.0418.0418.5+0.5+0.12%set 14:15
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-76.0-76.0-76.0-76.0+1.50.00%set 17:43
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-51.25-51.00-52.00-51.00+1.000.00%set 17:43
ZC.Z18:Z21.EDec 2018/Dec 2021 Spread-72.75-72.75-72.75-72.75+2.000.00%set 17:43
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-59.25-59.25-59.25-59.00+1.250.00%set 17:43
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-12.25-12.25-12.50-12.25-0.250.00%set 17:42
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-40.25-40.25-40.25-40.00-0.250.00%set 17:43
ZC.Z18:K19.EDec 2018/May 2019 Spread-20.75-20.50-20.75-20.750.000.00%set 17:43
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-57.25-57.25-57.25-57.25+1.500.00%set 17:43
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-32.75-32.75-32.75-32.750.000.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-27.25-27.00-27.50-27.250.000.00%set 17:43
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-63.75-63.75-64.50-62.25+1.500.00%set 17:42
ZC.Z18:K20.EDec 2018/May 2020 Spread-59.50-59.50-59.50-58.00+1.250.00%set 17:43
ZC.H19:Z21.EMar 2019/Dec 2021 Spread-60.5-60.5-60.5-60.5+2.00.00%set 17:43
ZC.H19:U20.EMar 2019/Sep 2020 Spread-45.0-45.0-45.0-45.0+1.50.00%set 17:43
ZC.H19:U19.EMar 2019/Sep 2019 Spread-20.5-20.5-20.5-20.50.00.00%set 17:42
ZC.H19:N21.EMar 2019/Jul 2021 Spread-63.75-63.75-63.75-63.75+1.500.00%set 17:43
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-27.75-27.75-27.75-27.750.000.00%set 17:42
ZC.H19:N20.EMar 2019/Jul 2020 Spread-51.5-51.5-51.5-50.0+1.50.00%set 17:42
ZC.H19:H20.EMar 2019/Mar 2020 Spread-38.50-38.50-38.75-38.75+1.000.00%set 17:43
ZC.H19:N19.EMar 2019/Jul 2019 Spread-15.00-14.75-15.00-15.00+0.250.00%set 17:42
ZC.H19:K20.EMar 2019/May 2020 Spread-47.00-47.00-47.50-45.75+1.250.00%set 17:43
ZC.H19:K19.EMar 2019/May 2019 Spread-8.50-8.25-8.50-8.25+0.250.00%02:15
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-48.00-48.00-49.25-46.75+1.250.00%set 17:43
ZC.K19:H20.EMay 2019/Mar 2020 Spread-30.50-30.50-30.50-30.25+1.000.00%set 17:43
ZC.K19:K20.EMay 2019/May 2020 Spread-38.75-38.75-39.00-37.25+1.250.00%set 17:43
ZC.K19:N20.EMay 2019/Jul 2020 Spread-43.00-43.00-43.25-41.50+1.500.00%set 17:43
ZC.K19:U20.EMay 2019/Sep 2020 Spread-36.5-36.5-36.5-36.5+1.50.00%set 17:43
ZC.K19:N21.EMay 2019/Jul 2021 Spread-55.25-55.25-55.25-55.25+1.500.00%set 17:43
ZC.K19:U19.EMay 2019/Sep 2019 Spread-12-12-12-1200.00%set 17:43
ZC.K19:Z21.EMay 2019/Dec 2021 Spread-52-52-52-52+20.00%set 17:43
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-27.75-27.75-27.75-38.25+1.250.00%set 17:43
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-19.50-19.00-19.50-19.25+0.500.00%set 17:43
ZC.K19:N19.EMay 2019/Jul 2019 Spread-6.5-6.5-6.5-6.50.00.00%set 17:43
ZC.N19:Z21.EJul 2019/Dec 2021 Spread-45.50-45.50-45.50-45.50+1.750.00%set 17:43
ZC.N19:U19.EJul 2019/Sep 2019 Spread-5.5-5.5-5.5-5.50.00.00%set 17:43
ZC.N19:K20.EJul 2019/May 2020 Spread-32.25-32.25-32.25-30.75+1.000.00%set 17:43
ZC.N19:Z19.EJul 2019/Dec 2019 Spread-12.75-12.75-12.75-12.750.000.00%set 17:43
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-20.25-20.25-20.25-31.75+1.000.00%set 17:43
ZC.N19:H20.EJul 2019/Mar 2020 Spread-24.25-24.25-25.25-23.75+0.750.00%set 17:43
ZC.N19:N20.EJul 2019/Jul 2020 Spread-34.75-34.75-34.75-35.00+1.250.00%set 17:43
ZC.N19:N21.EJul 2019/Jul 2021 Spread-48.75-48.75-48.75-48.75+1.250.00%set 17:43
ZC.N19:U20.EJul 2019/Sep 2020 Spread-15.25-15.25-15.25-30.00+1.250.00%set 17:43
ZC.U19:N20.ESep 2019/Jul 2020 Spread-31.0-31.0-31.0-29.5+1.50.00%set 17:43
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-40-40-40-40+20.00%set 17:43
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-26.25-26.25-26.25-26.25+1.250.00%set 17:43
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-7.25-7.25-7.25-7.250.000.00%02:31
ZC.U19:N21.ESep 2019/Jul 2021 Spread-43.25-43.25-43.25-43.25+1.500.00%set 17:43
ZC.U19:K20.ESep 2019/May 2020 Spread-26.75-26.75-26.75-25.25+1.250.00%set 17:43
ZC.U19:U20.ESep 2019/Sep 2020 Spread-24.5-24.5-24.5-24.5+1.50.00%set 17:43
ZC.U19:H20.ESep 2019/Mar 2020 Spread-18.50-18.50-18.50-18.25+1.000.00%set 17:43
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-23.00-22.00-23.00-22.25+1.000.00%set 17:43
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-26.50-26.50-26.50-32.75+1.500.00%set 17:43
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-18.75-18.75-18.75-19.00+0.250.00%set 17:43
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-11.25-11.25-11.75-11.00+0.500.00%set 17:43
ZC.Z19:K20.EDec 2019/May 2020 Spread-17.75-17.75-18.25-18.00+0.750.00%set 17:43
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-12.50-12.50-12.50-17.25+1.000.00%set 17:43
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-27.5-27.5-27.5-36.0+1.00.00%set 17:43
ZC.H20:Z20.EMar 2020/Dec 2020 Spread-8.00-8.00-8.00-8.00+0.250.00%set 17:43
ZC.H20:K20.EMar 2020/May 2020 Spread-7.25-6.50-7.25-7.00+0.250.00%set 17:43
ZC.H20:Z21.EMar 2020/Dec 2021 Spread-21.75-21.75-21.75-21.75+1.000.00%set 17:43
ZC.H20:U20.EMar 2020/Sep 2020 Spread-6.25-6.25-6.25-6.25+0.500.00%set 17:43
ZC.H20:N21.EMar 2020/Jul 2021 Spread-25.0-25.0-25.0-25.0+0.50.00%set 17:43
ZC.H20:N20.EMar 2020/Jul 2020 Spread-11.00-11.00-11.00-11.25+0.500.00%set 17:43
ZC.K20:N20.EMay 2020/Jul 2020 Spread-4.50-4.25-4.50-4.25+0.250.00%set 17:43
ZC.K20:Z21.EMay 2020/Dec 2021 Spread-14.75-14.75-14.75-14.75+0.750.00%set 17:43
ZC.K20:N21.EMay 2020/Jul 2021 Spread-18.00-18.00-18.00-18.00+0.250.00%set 17:43
ZC.K20:Z20.EMay 2020/Dec 2020 Spread-1-1-1-100.00%set 17:43
ZC.K20:U20.EMay 2020/Sep 2020 Spread-2.75-2.75-2.750.75+0.25+33.33%set 17:43
ZC.N20:Z20.EJul 2020/Dec 2020 Spread2.752.752.753.25-0.25-7.69%set 17:43
ZC.N20:N21.EJul 2020/Jul 2021 Spread-13.75-13.75-13.75-13.750.000.00%set 17:43
ZC.N20:U20.EJul 2020/Sep 2020 Spread3.504.752.255.000.000.00%set 17:43
ZC.N20:Z21.EJul 2020/Dec 2021 Spread7.58.07.5-10.5+0.50.00%set 17:43
ZC.U20:Z21.ESep 2020/Dec 2021 Spread-15.5-15.5-15.5-15.5+0.50.00%set 17:43
ZC.U20:Z20.ESep 2020/Dec 2020 Spread-3.251.75-3.25-1.75-0.250.00%set 17:43
ZC.U20:N21.ESep 2020/Jul 2021 Spread-18.75-18.75-18.75-18.750.000.00%set 17:43
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-15.75-15.75-15.75-17.00+0.250.00%set 17:43
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-14.50-14.50-15.00-13.75+0.750.00%set 17:43
ZC.N21:Z21.EJul 2021/Dec 2021 Spread3.253.253.253.25+0.50+15.38%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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