S&P 500
2748.20
-32.81 -1.18%
Dow Indu
25590.44
-398.86 -1.53%
Nasdaq
7267.76
-139.14 -1.88%
Crude Oil
59.78
-0.41 -0.68%
Gold
1202.83
-7.60 -0.63%
Euro
1.123845
-0.008905 -0.79%
US Dollar
97.545
+0.645 +0.67%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)369.00372.50368.00369.750.000.00%14:19
ZC.H19.EMar 2019 (E)380.50383.50379.25381.00-0.25-0.07%14:19
ZC.K19.EMay 2019 (E)388.00391.25387.25388.50-0.75-0.19%14:19
ZC.N19.EJul 2019 (E)394.75398.00393.75396.000.000.00%14:19
ZC.U19.ESep 2019 (E)397.00399.75396.50397.50-0.50-0.13%14:19
ZC.Z19.EDec 2019 (E)401.75404.75401.00402.500.000.00%14:19
ZC.H20.EMar 2020 (E)410.75413.25410.25411.75+0.50+0.12%14:18
ZC.K20.EMay 2020 (E)417.75418.00417.75417.50+0.75+0.18%set 13:42
ZC.N20.EJul 2020 (E)421.00423.00421.00421.50+0.25+0.06%14:18
ZC.U20.ESep 2020 (E)418.00418.00418.00415.00+0.75+0.18%set 14:15
ZC.Z20.EDec 2020 (E)415.00415.25413.25413.250.000.00%14:19
ZC.N21.EJul 2021 (E)430.00430.75430.00428.75+0.50+0.12%set 14:15
ZC.Z21.EDec 2021 (E)421.00421.00421.00421.00-0.75-0.18%set 14:15
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-58.50-58.50-58.50-58.50-0.250.00%set 17:37
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-41.25-41.25-41.50-41.500.000.00%13:57
ZC.Z18:Z21.EDec 2018/Dec 2021 Spread-57.50-57.50-60.00-52.00-3.250.00%set 17:37
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-45.50-45.00-45.50-43.50-0.250.00%set 17:37
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-11.25-11.00-11.25-11.25+0.250.00%14:19
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-32.50-32.25-33.50-32.750.000.00%14:19
ZC.Z18:K19.EDec 2018/May 2019 Spread-19.25-18.75-19.25-19.00+0.500.00%14:19
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-44.5-44.5-44.5-44.5-0.50.00%set 17:37
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-28.00-27.25-28.25-27.75+0.500.00%14:18
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-25.75-25.50-26.25-26.00+0.250.00%14:19
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-51.00-49.50-51.50-51.25+0.250.00%12:44
ZC.Z18:K20.EDec 2018/May 2020 Spread-44.75-44.75-44.75-47.00-1.500.00%set 17:37
ZC.H19:Z21.EMar 2019/Dec 2021 Spread-40.5-40.5-40.5-40.5-3.50.00%set 17:37
ZC.H19:U20.EMar 2019/Sep 2020 Spread-33.00-33.00-33.00-33.00-0.750.00%set 17:37
ZC.H19:U19.EMar 2019/Sep 2019 Spread-17.00-16.50-17.00-16.50+0.250.00%14:18
ZC.H19:N21.EMar 2019/Jul 2021 Spread-47.0-47.0-47.0-47.0-0.50.00%set 17:37
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-21.50-21.25-22.25-21.75-0.500.00%14:19
ZC.H19:N20.EMar 2019/Jul 2020 Spread-40.25-40.25-40.25-40.25-0.250.00%10:57
ZC.H19:H20.EMar 2019/Mar 2020 Spread-30-30-30-3000.00%12:36
ZC.H19:N19.EMar 2019/Jul 2019 Spread-14.50-14.50-15.00-15.00-0.250.00%14:19
ZC.H19:K20.EMar 2019/May 2020 Spread-32.00-30.50-32.00-35.50-1.750.00%set 17:37
ZC.H19:K19.EMar 2019/May 2019 Spread-8.00-7.75-8.00-7.75+0.250.00%14:19
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-30.5-30.5-30.5-32.0-0.50.00%set 17:37
ZC.K19:H20.EMay 2019/Mar 2020 Spread-22.5-22.5-22.5-22.0-1.50.00%set 17:37
ZC.K19:K20.EMay 2019/May 2020 Spread-23.50-23.50-23.50-27.50-1.750.00%set 17:37
ZC.K19:N20.EMay 2019/Jul 2020 Spread-32.25-32.25-32.25-32.00-1.250.00%set 17:37
ZC.K19:U20.EMay 2019/Sep 2020 Spread-25.00-25.00-25.00-25.00-0.750.00%set 17:37
ZC.K19:N21.EMay 2019/Jul 2021 Spread-39.0-39.0-39.0-39.0-0.50.00%set 17:37
ZC.K19:U19.EMay 2019/Sep 2019 Spread-9.00-8.50-9.25-8.750.000.00%14:18
ZC.K19:Z21.EMay 2019/Dec 2021 Spread-32.5-32.5-32.5-32.5-3.50.00%set 17:37
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-21.5-21.5-21.5-24.0-0.50.00%set 17:37
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-13.25-13.25-14.25-13.75-0.500.00%14:19
ZC.K19:N19.EMay 2019/Jul 2019 Spread-6.75-6.50-7.25-7.25-0.500.00%14:14
ZC.N19:Z21.EJul 2019/Dec 2021 Spread-25.75-25.75-25.75-25.75-2.750.00%set 17:37
ZC.N19:U19.EJul 2019/Sep 2019 Spread-2.25-1.50-2.75-1.75+0.250.00%14:19
ZC.N19:K20.EJul 2019/May 2020 Spread-26.25-26.25-26.25-20.75-1.000.00%set 17:37
ZC.N19:Z19.EJul 2019/Dec 2019 Spread-6.50-6.25-7.50-6.500.000.00%14:18
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-19.75-19.50-19.75-17.25+0.250.00%set 17:37
ZC.N19:H20.EJul 2019/Mar 2020 Spread-15.75-15.25-15.75-15.250.000.00%14:03
ZC.N19:N20.EJul 2019/Jul 2020 Spread-25.50-25.50-25.50-25.50-0.250.00%10:57
ZC.N19:N21.EJul 2019/Jul 2021 Spread-32.25-32.25-32.25-32.25+0.250.00%set 17:37
ZC.N19:U20.EJul 2019/Sep 2020 Spread-15.25-15.25-15.25-18.250.000.00%set 17:37
ZC.U19:N20.ESep 2019/Jul 2020 Spread-24.75-24.75-24.75-23.25-0.250.00%set 17:37
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-23.75-23.75-23.75-23.75-2.500.00%set 17:37
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-17.50-17.50-17.50-15.25+0.500.00%set 17:37
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-4.50-4.50-5.25-5.00-0.500.00%14:18
ZC.U19:N21.ESep 2019/Jul 2021 Spread-30.25-30.25-30.25-30.25+0.500.00%set 17:37
ZC.U19:K20.ESep 2019/May 2020 Spread-20.50-20.50-20.50-18.75-0.750.00%set 17:37
ZC.U19:U20.ESep 2019/Sep 2020 Spread-16.25-16.25-16.25-16.25+0.250.00%set 17:37
ZC.U19:H20.ESep 2019/Mar 2020 Spread-13.50-13.50-13.50-13.25-0.250.00%set 17:37
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-18.75-18.50-18.75-18.750.000.00%14:19
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-18.25-18.25-18.25-19.25-2.250.00%set 17:37
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-12.25-9.50-12.25-10.50+0.250.00%14:19
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-9.00-8.75-9.00-8.750.000.00%14:18
ZC.Z19:K20.EDec 2019/May 2020 Spread-13.75-13.75-13.75-13.75+0.500.00%11:09
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-12.25-12.25-12.25-11.75+0.500.00%set 17:37
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-27.50-27.50-27.50-25.75+0.750.00%set 17:37
ZC.H20:Z20.EMar 2020/Dec 2020 Spread-4-4-4-2+10.00%set 17:37
ZC.H20:K20.EMar 2020/May 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%11:09
ZC.H20:Z21.EMar 2020/Dec 2021 Spread-10.5-10.5-10.5-10.5-2.00.00%set 17:37
ZC.H20:U20.EMar 2020/Sep 2020 Spread-3.00-3.00-3.00-3.00+0.750.00%set 17:37
ZC.H20:N21.EMar 2020/Jul 2021 Spread-17-17-17-17+10.00%set 17:37
ZC.H20:N20.EMar 2020/Jul 2020 Spread-10.50-10.50-10.50-10.00+0.250.00%set 17:37
ZC.K20:N20.EMay 2020/Jul 2020 Spread-5.0-4.5-5.0-4.5+0.50.00%set 17:37
ZC.K20:Z21.EMay 2020/Dec 2021 Spread-5.00-5.00-5.00-5.00-1.750.00%set 17:37
ZC.K20:N21.EMay 2020/Jul 2021 Spread-11.50-11.50-11.50-11.50+1.250.00%set 17:37
ZC.K20:Z20.EMay 2020/Dec 2020 Spread3.503.503.503.50+1.25+35.71%set 17:37
ZC.K20:U20.EMay 2020/Sep 2020 Spread-2.75-2.75-2.752.50+1.00+40.00%set 17:37
ZC.N20:Z20.EJul 2020/Dec 2020 Spread4.004.004.008.00+0.75+9.38%set 17:37
ZC.N20:N21.EJul 2020/Jul 2021 Spread-7.00-7.00-7.00-7.00+0.750.00%set 17:37
ZC.N20:U20.EJul 2020/Sep 2020 Spread777700.00%14:14
ZC.N20:Z21.EJul 2020/Dec 2021 Spread7.508.007.50-0.50-2.250.00%set 17:37
ZC.U20:Z21.ESep 2020/Dec 2021 Spread-7.50-7.50-7.50-7.50-2.750.00%set 17:37
ZC.U20:Z20.ESep 2020/Dec 2020 Spread1.251.501.251.50+0.50+50.00%14:14
ZC.U20:N21.ESep 2020/Jul 2021 Spread-14.00-14.00-14.00-14.00+0.250.00%set 17:37
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-14.25-14.25-14.25-15.000.000.00%set 17:37
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-6.0-6.0-6.0-8.5-3.00.00%set 17:37
ZC.N21:Z21.EJul 2021/Dec 2021 Spread11.011.011.06.5-3.0-46.15%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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