S&P 500
2730.20
+28.62 +1.06%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.65%
Crude Oil
56.57
+0.11 +0.20%
Gold
1213.600
+2.600 +0.21%
Euro
1.132500
-0.000500 -0.04%
US Dollar
97.073
+0.086 +0.09%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)366.75371.75366.50367.000.000.00%14:19
ZC.H19.EMar 2019 (E)377.75383.00377.75377.75-0.25-0.07%14:19
ZC.K19.EMay 2019 (E)385.75390.50385.00385.00-0.75-0.19%14:19
ZC.N19.EJul 2019 (E)392.25397.00392.00392.00-0.25-0.06%14:19
ZC.U19.ESep 2019 (E)393.75397.75393.25393.25-0.50-0.13%14:19
ZC.Z19.EDec 2019 (E)398.50402.75398.50398.50-0.50-0.13%14:19
ZC.H20.EMar 2020 (E)407.75411.25407.75408.25+0.50+0.12%set 14:13
ZC.K20.EMay 2020 (E)416.25416.25413.25413.250.000.00%set 14:11
ZC.N20.EJul 2020 (E)421.0421.0418.5418.5+0.5+0.12%set 14:06
ZC.U20.ESep 2020 (E)418.00418.00418.00411.75-0.25-0.06%set 14:15
ZC.Z20.EDec 2020 (E)412.25414.00411.75412.00-0.25-0.06%14:19
ZC.N21.EJul 2021 (E)430.00430.75430.00427.500.000.00%set 14:15
ZC.Z21.EDec 2021 (E)419.0419.0418.5419.0+1.0+0.24%set 12:51
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-60.0-60.0-60.0-60.0+0.50.00%set 17:43
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-40.50-39.75-40.50-40.25+0.500.00%set 10:41
ZC.Z18:Z21.EDec 2018/Dec 2021 Spread-57.5-57.5-60.0-51.5-0.50.00%set 17:43
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-45.50-45.00-45.50-44.75+0.500.00%set 17:42
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-11.00-10.75-11.25-10.75+0.250.00%set 14:19
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-32.25-30.75-32.25-31.50+0.500.00%set 14:19
ZC.Z18:K19.EDec 2018/May 2019 Spread-18.75-18.00-18.75-18.25+0.500.00%set 14:19
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-44.25-44.25-44.25-44.25+0.750.00%set 17:43
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-26.25-26.00-26.75-26.25+0.500.00%set 14:16
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-25.25-25.00-25.75-25.00+0.250.00%set 14:19
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-51.0-49.5-51.5-50.5+0.50.00%set 17:42
ZC.Z18:K20.EDec 2018/May 2020 Spread-44.75-44.75-44.75-45.75+0.500.00%set 17:43
ZC.H19:Z21.EMar 2019/Dec 2021 Spread-40.75-40.75-40.75-40.75-0.750.00%set 17:42
ZC.H19:U20.EMar 2019/Sep 2020 Spread-33.5-33.5-33.5-33.5+0.50.00%set 17:42
ZC.H19:U19.EMar 2019/Sep 2019 Spread-15.25-14.75-15.75-15.50+0.250.00%set 14:18
ZC.H19:N21.EMar 2019/Jul 2021 Spread-49.25-49.25-49.25-49.25+0.250.00%set 17:42
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-21.00-19.75-21.00-20.75+0.250.00%set 14:17
ZC.H19:N20.EMar 2019/Jul 2020 Spread-40.00-40.00-40.00-39.75+0.250.00%set 14:06
ZC.H19:H20.EMar 2019/Mar 2020 Spread-29.00-28.75-29.25-29.50+0.250.00%set 11:15
ZC.H19:N19.EMar 2019/Jul 2019 Spread-14.25-14.00-14.75-14.250.000.00%set 14:17
ZC.H19:K20.EMar 2019/May 2020 Spread-32.00-30.50-32.00-35.00+0.250.00%set 17:43
ZC.H19:K19.EMar 2019/May 2019 Spread-7.50-7.25-7.75-7.50+0.250.00%set 14:19
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-30.50-30.50-30.50-34.00+0.250.00%set 17:42
ZC.K19:H20.EMay 2019/Mar 2020 Spread-22-21-22-2200.00%set 09:39
ZC.K19:K20.EMay 2019/May 2020 Spread-23.5-23.5-23.5-27.50.00.00%set 17:42
ZC.K19:N20.EMay 2019/Jul 2020 Spread-32.25-32.25-32.25-32.250.000.00%set 17:42
ZC.K19:U20.EMay 2019/Sep 2020 Spread-26.00-26.00-26.00-26.00+0.250.00%set 17:42
ZC.K19:N21.EMay 2019/Jul 2021 Spread-41.75-41.75-41.75-41.750.000.00%set 17:42
ZC.K19:U19.EMay 2019/Sep 2019 Spread-8.25-7.25-8.25-8.000.000.00%set 14:13
ZC.K19:Z21.EMay 2019/Dec 2021 Spread-33.25-33.25-33.25-33.25-1.000.00%set 17:42
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-21.5-21.5-21.5-26.50.00.00%set 17:42
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-13.25-12.25-13.25-13.250.000.00%set 14:18
ZC.K19:N19.EMay 2019/Jul 2019 Spread-6.75-6.50-7.00-6.75-0.250.00%set 14:19
ZC.N19:Z21.EJul 2019/Dec 2021 Spread-26.50-26.50-26.50-26.50-0.750.00%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread-1.25-0.75-1.25-1.25+0.250.00%set 14:19
ZC.N19:K20.EJul 2019/May 2020 Spread-26.25-26.25-26.25-20.75+0.250.00%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread-6.50-5.75-6.50-6.50+0.250.00%set 14:19
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-20.00-20.00-20.00-19.75+0.250.00%set 14:19
ZC.N19:H20.EJul 2019/Mar 2020 Spread-14.75-14.75-14.75-15.25+0.250.00%set 12:00
ZC.N19:N20.EJul 2019/Jul 2020 Spread-24.00-23.00-24.50-25.50+0.250.00%set 14:03
ZC.N19:N21.EJul 2019/Jul 2021 Spread-35.00-35.00-35.00-35.00+0.250.00%set 17:42
ZC.N19:U20.EJul 2019/Sep 2020 Spread-15.25-15.25-15.25-19.25+0.500.00%set 17:42
ZC.U19:N20.ESep 2019/Jul 2020 Spread-24.75-24.75-24.75-24.250.000.00%set 17:42
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-25.25-25.25-25.25-25.25-1.000.00%set 17:42
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-17.5-17.5-17.5-18.50.00.00%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-5.25-5.00-5.50-5.250.000.00%set 14:16
ZC.U19:N21.ESep 2019/Jul 2021 Spread-33.75-33.75-33.75-33.750.000.00%set 17:42
ZC.U19:K20.ESep 2019/May 2020 Spread-19.25-19.25-19.25-19.500.000.00%set 11:07
ZC.U19:U20.ESep 2019/Sep 2020 Spread-18.00-18.00-18.00-18.00+0.250.00%set 17:42
ZC.U19:H20.ESep 2019/Mar 2020 Spread-14.25-14.00-14.25-14.000.000.00%set 11:19
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-18.75-18.50-19.00-19.000.000.00%set 14:09
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-18.25-18.25-18.25-20.00-1.000.00%set 17:42
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-13.00-11.25-13.25-13.250.000.00%set 14:04
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-8.75-8.75-9.00-8.750.000.00%set 14:13
ZC.Z19:K20.EDec 2019/May 2020 Spread-14.00-14.00-14.00-14.250.000.00%set 14:11
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-12.25-12.25-12.25-12.75+0.250.00%set 17:42
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-27.5-27.5-27.5-28.50.00.00%set 17:42
ZC.H20:Z20.EMar 2020/Dec 2020 Spread-4.0-4.0-4.0-4.50.00.00%set 17:42
ZC.H20:K20.EMar 2020/May 2020 Spread-5.00-5.00-5.25-5.500.000.00%set 13:09
ZC.H20:Z21.EMar 2020/Dec 2021 Spread-11.25-11.25-11.25-11.25-1.000.00%set 17:42
ZC.H20:U20.EMar 2020/Sep 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 17:42
ZC.H20:N21.EMar 2020/Jul 2021 Spread-19.75-19.75-19.75-19.750.000.00%set 17:42
ZC.H20:N20.EMar 2020/Jul 2020 Spread-8.75-8.75-8.75-10.250.000.00%set 11:23
ZC.K20:N20.EMay 2020/Jul 2020 Spread-4.50-4.50-4.50-4.750.000.00%set 11:23
ZC.K20:Z21.EMay 2020/Dec 2021 Spread-5.75-5.75-5.75-5.75-1.000.00%set 17:43
ZC.K20:N21.EMay 2020/Jul 2021 Spread-14.25-14.25-14.25-14.250.000.00%set 17:43
ZC.K20:Z20.EMay 2020/Dec 2020 Spread111100.00%set 17:43
ZC.K20:U20.EMay 2020/Sep 2020 Spread-2.75-2.75-2.751.50+0.25+20.00%set 17:43
ZC.N20:Z20.EJul 2020/Dec 2020 Spread4.004.004.005.750.000.00%set 17:42
ZC.N20:N21.EJul 2020/Jul 2021 Spread-9.5-9.5-9.5-9.50.00.00%set 17:43
ZC.N20:U20.EJul 2020/Sep 2020 Spread7.007.007.006.25+0.25+4.17%set 17:43
ZC.N20:Z21.EJul 2020/Dec 2021 Spread7.58.07.5-1.0-2.0-26.67%set 17:43
ZC.U20:Z21.ESep 2020/Dec 2021 Spread-7.25-7.25-7.25-7.25-1.250.00%set 17:43
ZC.U20:Z20.ESep 2020/Dec 2020 Spread1.251.501.25-0.50-0.250.00%set 17:43
ZC.U20:N21.ESep 2020/Jul 2021 Spread-15.75-15.75-15.75-15.75-0.250.00%set 17:43
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-14.25-14.25-14.25-15.250.000.00%set 17:42
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-6.75-6.75-6.75-6.75-1.000.00%set 17:42
ZC.N21:Z21.EJul 2021/Dec 2021 Spread11.011.011.08.5-1.0-10.53%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.