S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17305
+0.00015 +0.01%
US Dollar
94.463
-0.695 -0.74%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U18.ESep 2018 (E)351.25355.75349.75355.25+3.50+0.99%set 14:15
ZC.Z18.EDec 2018 (E)365.25369.75363.75369.00+3.50+0.95%set 14:15
ZC.H19.EMar 2019 (E)376.50380.50374.75380.00+3.00+0.79%set 14:15
ZC.K19.EMay 2019 (E)382.75386.75381.25386.25+3.00+0.78%set 14:15
ZC.N19.EJul 2019 (E)388.00392.50387.25392.00+2.75+0.70%set 14:15
ZC.U19.ESep 2019 (E)390.25393.50389.25393.50+2.75+0.70%set 14:15
ZC.Z19.EDec 2019 (E)393.75396.75392.00396.25+2.25+0.57%set 14:15
ZC.H20.EMar 2020 (E)405.75406.75405.75406.75+2.00+0.49%set 14:15
ZC.K20.EMay 2020 (E)412.25412.25412.25413.50+2.00+0.49%set 14:15
ZC.N20.EJul 2020 (E)416.75417.75416.75418.25+2.00+0.48%set 14:15
ZC.U20.ESep 2020 (E)406406406410+1+0.24%set 14:15
ZC.Z20.EDec 2020 (E)409.00409.50406.50408.75+0.50+0.12%set 14:15
ZC.N21.EJul 2021 (E)420.25420.25420.25422.50+0.50+0.12%set 14:15
ZC.Z21.EDec 2021 (E)41441441441500.00%set 14:15
ZC.U18:H19.ESep 2018/Mar 2019 Spread-25.25-24.75-25.25-24.75+0.500.00%set 17:38
ZC.U18:H20.ESep 2018/Mar 2020 Spread-34.25-34.25-34.25-51.50+2.000.00%set 17:39
ZC.U18:K19.ESep 2018/May 2019 Spread-31.25-30.75-31.50-31.00+0.500.00%set 17:38
ZC.U18:K20.ESep 2018/May 2020 Spread-64.25-64.25-64.25-58.25+2.000.00%set 17:39
ZC.U18:N19.ESep 2018/Jul 2019 Spread-37.25-36.75-37.25-36.75+0.750.00%set 17:38
ZC.U18:N20.ESep 2018/Jul 2020 Spread-63-63-63-63+20.00%set 17:38
ZC.U18:N21.ESep 2018/Jul 2021 Spread-67.25-67.25-67.25-67.25+3.500.00%set 17:39
ZC.U18:U19.ESep 2018/Sep 2019 Spread-38.75-37.50-38.75-38.25+1.000.00%set 17:38
ZC.U18:U20.ESep 2018/Sep 2020 Spread-54.75-54.75-54.75-54.75+3.000.00%set 17:39
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-14.00-13.75-14.00-13.750.000.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-42.25-40.00-42.75-41.00+1.500.00%set 17:38
ZC.U18:Z20.ESep 2018/Dec 2020 Spread-52.00-52.00-53.25-53.50+3.500.00%set 17:38
ZC.U18:Z21.ESep 2018/Dec 2021 Spread-59.75-59.75-59.75-59.75+4.000.00%set 17:39
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-11.25-10.75-11.25-11.00+0.500.00%set 17:37
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-37.50-37.00-38.00-37.75+2.000.00%set 17:39
ZC.Z18:K19.EDec 2018/May 2019 Spread-17.50-17.00-17.50-17.25+0.500.00%set 17:39
ZC.Z18:K20.EDec 2018/May 2020 Spread-51.25-51.25-51.25-44.50+2.000.00%set 17:39
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-23.50-22.75-23.50-23.00+0.750.00%set 17:38
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-32.25-32.25-32.25-49.25+2.000.00%set 17:38
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-53.5-53.5-53.5-53.5+3.50.00%set 17:39
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-25.0-23.5-25.0-24.5+1.00.00%set 17:38
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-41-41-41-41+30.00%set 17:39
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-28.25-26.00-28.75-27.25+1.500.00%set 17:38
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-20.00-20.00-20.00-39.75+3.500.00%set 17:38
ZC.Z18:Z21.EDec 2018/Dec 2021 Spread-46-46-46-46+40.00%set 17:39
ZC.H19:H20.EMar 2019/Mar 2020 Spread-26.50-26.00-26.50-26.75+1.500.00%set 17:39
ZC.H19:K19.EMar 2019/May 2019 Spread-6.25-6.00-6.25-6.250.000.00%set 17:38
ZC.H19:K20.EMar 2019/May 2020 Spread-39.25-39.25-39.25-33.50+1.500.00%set 17:39
ZC.H19:N19.EMar 2019/Jul 2019 Spread-12.25-12.00-12.25-12.00+0.250.00%set 17:38
ZC.H19:N20.EMar 2019/Jul 2020 Spread-38.25-38.25-38.25-38.25+1.500.00%set 17:38
ZC.H19:N21.EMar 2019/Jul 2021 Spread-42.5-42.5-42.5-42.5+3.00.00%set 17:39
ZC.H19:U19.EMar 2019/Sep 2019 Spread-13.75-12.75-13.75-13.50+0.500.00%set 17:38
ZC.H19:U20.EMar 2019/Sep 2020 Spread-30.0-30.0-30.0-30.0+2.50.00%set 17:39
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-17.25-15.25-17.50-16.25+1.000.00%set 17:38
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-28.75-28.75-28.75-28.75+3.000.00%set 17:38
ZC.H19:Z21.EMar 2019/Dec 2021 Spread-35.0-35.0-35.0-35.0+3.50.00%set 17:39
ZC.K19:H20.EMay 2019/Mar 2020 Spread-20.75-20.75-20.75-20.50+1.500.00%set 17:39
ZC.K19:K20.EMay 2019/May 2020 Spread-32.25-32.25-32.25-27.25+1.500.00%set 17:39
ZC.K19:N19.EMay 2019/Jul 2019 Spread-5.75-5.75-6.00-5.75+0.250.00%set 17:39
ZC.K19:N20.EMay 2019/Jul 2020 Spread-32.0-32.0-32.0-32.0+1.50.00%set 17:38
ZC.K19:N21.EMay 2019/Jul 2021 Spread-36.25-36.25-36.25-36.25+3.000.00%set 17:39
ZC.K19:U19.EMay 2019/Sep 2019 Spread-7.50-6.50-7.50-7.25+0.500.00%set 17:39
ZC.K19:U20.EMay 2019/Sep 2020 Spread-23.75-23.75-23.75-23.75+2.500.00%set 17:39
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-11.00-9.25-11.25-10.00+1.000.00%set 17:38
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-22.5-22.5-22.5-22.5+3.00.00%set 17:38
ZC.K19:Z21.EMay 2019/Dec 2021 Spread-28.75-28.75-28.75-28.75+3.500.00%set 17:39
ZC.N19:H20.EJul 2019/Mar 2020 Spread-16.00-16.00-16.00-14.75+1.250.00%set 17:39
ZC.N19:K20.EJul 2019/May 2020 Spread-26.00-26.00-26.00-21.50+1.250.00%set 17:39
ZC.N19:N20.EJul 2019/Jul 2020 Spread-26.25-26.25-26.25-26.25+1.250.00%set 17:38
ZC.N19:N21.EJul 2019/Jul 2021 Spread-30.50-30.50-30.50-30.50+2.750.00%set 17:39
ZC.N19:U19.EJul 2019/Sep 2019 Spread-1.75-0.75-1.75-1.50+0.250.00%set 17:39
ZC.N19:U20.EJul 2019/Sep 2020 Spread-18.00-18.00-18.00-18.00+2.250.00%set 17:39
ZC.N19:Z19.EJul 2019/Dec 2019 Spread-5.00-3.25-5.25-4.25+0.750.00%set 17:38
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-22.75-22.50-22.75-16.75+2.750.00%set 17:38
ZC.N19:Z21.EJul 2019/Dec 2021 Spread-23.00-23.00-23.00-23.00+3.250.00%set 17:39
ZC.U19:H20.ESep 2019/Mar 2020 Spread-9.00-9.00-9.00-13.25+1.000.00%set 17:39
ZC.U19:K20.ESep 2019/May 2020 Spread-23.5-23.5-23.5-20.0+1.00.00%set 17:39
ZC.U19:N20.ESep 2019/Jul 2020 Spread-24.75-24.75-24.75-24.75+1.000.00%set 17:38
ZC.U19:N21.ESep 2019/Jul 2021 Spread-29.0-29.0-29.0-29.0+2.50.00%set 17:39
ZC.U19:U20.ESep 2019/Sep 2020 Spread-16.5-16.5-16.5-16.5+2.00.00%set 17:39
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-3.50-2.50-3.50-2.75+0.500.00%set 17:37
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-15.25-15.25-15.25-15.25+2.500.00%set 17:38
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-21.5-21.5-21.5-21.5+3.00.00%set 17:39
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-11.00-10.75-11.00-10.50+0.500.00%set 17:39
ZC.Z19:K20.EDec 2019/May 2020 Spread-19.25-19.25-19.25-17.25+0.500.00%set 17:39
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-21.75-21.75-21.75-22.00+0.500.00%set 17:38
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-27.50-27.50-27.50-26.25+2.000.00%set 17:39
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-19.50-19.50-19.50-13.75+1.500.00%set 17:39
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-13.75-12.25-16.75-12.50+2.000.00%set 17:38
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-22.75-22.75-23.00-18.75+2.500.00%set 17:39
ZC.H20:K20.EMar 2020/May 2020 Spread-6.75-6.75-6.75-6.750.000.00%set 17:39
ZC.H20:N20.EMar 2020/Jul 2020 Spread-11.75-11.75-11.75-11.500.000.00%set 17:39
ZC.H20:N21.EMar 2020/Jul 2021 Spread-15.75-15.75-15.75-15.75+1.500.00%set 17:39
ZC.H20:U20.EMar 2020/Sep 2020 Spread-3.25-3.25-3.25-3.25+1.000.00%set 17:39
ZC.H20:Z20.EMar 2020/Dec 2020 Spread-2.0-2.0-2.0-2.0+1.50.00%set 17:39
ZC.H20:Z21.EMar 2020/Dec 2021 Spread-8.25-8.25-8.25-8.25+2.000.00%set 17:39
ZC.K20:N20.EMay 2020/Jul 2020 Spread-4.50-4.50-4.50-4.750.000.00%set 17:39
ZC.K20:N21.EMay 2020/Jul 2021 Spread-9.0-9.0-9.0-9.0+1.50.00%set 17:39
ZC.K20:U20.EMay 2020/Sep 2020 Spread3.53.53.53.5+1.0+28.57%set 17:39
ZC.K20:Z20.EMay 2020/Dec 2020 Spread4.754.754.754.75+1.50+31.58%set 17:39
ZC.K20:Z21.EMay 2020/Dec 2021 Spread-1.5-1.5-1.5-1.5+2.00.00%set 17:39
ZC.N20:N21.EJul 2020/Jul 2021 Spread-4.25-4.25-4.25-4.25+1.500.00%set 17:39
ZC.N20:U20.EJul 2020/Sep 2020 Spread2.252.502.258.25+1.00+12.12%set 17:39
ZC.N20:Z20.EJul 2020/Dec 2020 Spread9.09.09.09.5+1.5+16.67%set 17:38
ZC.N20:Z21.EJul 2020/Dec 2021 Spread3.253.253.253.25+2.00+61.54%set 17:39
ZC.U20:N21.ESep 2020/Jul 2021 Spread-12.5-12.5-12.5-12.5+0.50.00%set 17:39
ZC.U20:Z20.ESep 2020/Dec 2020 Spread3.003.000.501.2500.00%set 17:39
ZC.U20:Z21.ESep 2020/Dec 2021 Spread-5-5-5-5+10.00%set 17:39
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-13.75-13.75-13.75-13.750.000.00%set 17:39
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-5.00-5.00-5.00-6.25+0.500.00%set 17:39
ZC.N21:Z21.EJul 2021/Dec 2021 Spread7.57.57.57.5+0.5+6.67%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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