S&P 500
2348.45
+4.43 +0.19%
Dow Indu
20661.30
-6.71 -0.03%
Nasdaq
5822.64
+28.81 +0.50%
Crude Oil
48.29
+0.25 +0.52%
Gold
1248.125
+2.705 +0.22%
Euro
1.079345
+0.000270 +0.03%
US Dollar
99.792
+0.068 +0.07%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K17.EMay 2017 (E)358.50358.75358.25358.50-0.25-0.07%20:01
ZC.N17.EJul 2017 (E)366.25366.25366.00366.25-0.25-0.07%20:01
ZC.U17.ESep 2017 (E)373.75373.75373.75373.75-0.25-0.07%20:01
ZC.Z17.EDec 2017 (E)381.75382.00381.50381.75-0.25-0.06%20:01
ZC.H18.EMar 2018 (E)391.50391.50391.50391.00-0.75-0.19%set 20:00
ZC.K18.EMay 2018 (E)396.25396.25396.00396.00-0.50-0.13%20:01
ZC.N18.EJul 2018 (E)399.75399.75399.75399.00-0.75-0.19%set 20:00
ZC.U18.ESep 2018 (E)396.50396.50394.25394.25-1.25-0.32%set 12:24
ZC.Z18.EDec 2018 (E)395.25395.25395.25395.250.000.00%set 20:00
ZC.H19.EMar 2019 (E)410.00411.25410.00402.50-0.50-0.12%set 14:15
ZC.K19.EMay 2019 (E)415.00415.00415.00408.00+0.25+0.06%set 14:15
ZC.N19.EJul 2019 (E)411.50412.00411.50412.00+0.75+0.18%set 13:17
ZC.U19.ESep 2019 (E)407.75407.75407.75407.75+1.00+0.25%set 14:15
ZC.Z19.EDec 2019 (E)404.00407.00404.00402.75-0.75-0.19%set 14:15
ZC.K17:H18.EMay 2017/Mar 2018 Spread-32.75-32.75-32.75-32.75+0.250.00%set 20:00
ZC.K17:H19.EMay 2017/Mar 2019 Spread-43.75-43.75-43.75-43.75-2.000.00%set 17:42
ZC.K17:K18.EMay 2017/May 2018 Spread-37.75-37.00-37.75-37.75-0.250.00%set 12:48
ZC.K17:K19.EMay 2017/May 2019 Spread-49.25-49.25-49.25-49.25-2.750.00%set 17:42
ZC.K17:N17.EMay 2017/Jul 2017 Spread-7.75-7.75-7.75-7.750.000.00%set 20:00
ZC.K17:N18.EMay 2017/Jul 2018 Spread-41.25-40.25-41.25-41.00-0.250.00%set 10:58
ZC.K17:N19.EMay 2017/Jul 2019 Spread-53.25-53.25-53.25-53.25-3.250.00%set 17:42
ZC.K17:U17.EMay 2017/Sep 2017 Spread-15.00-15.00-15.00-15.00+0.250.00%set 20:00
ZC.K17:U18.EMay 2017/Sep 2018 Spread-35.25-35.00-35.25-35.50-1.250.00%set 12:24
ZC.K17:U19.EMay 2017/Sep 2019 Spread-49.0-49.0-49.0-49.0-3.50.00%set 17:42
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-23.00-23.00-23.25-23.250.000.00%set 20:00
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-36.00-35.00-36.75-36.50-1.250.00%set 11:03
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-44.00-44.00-44.00-44.00-1.750.00%set 17:42
ZC.N17:H18.EJul 2017/Mar 2018 Spread-25.25-25.00-25.50-25.250.000.00%set 13:03
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.50-27.50-27.50-36.00-1.750.00%set 17:42
ZC.N17:K18.EJul 2017/May 2018 Spread-29.75-29.75-29.75-30.000.000.00%set 06:03
ZC.N17:K19.EJul 2017/May 2019 Spread-41.5-41.5-41.5-41.5-2.50.00%set 17:42
ZC.N17:N18.EJul 2017/Jul 2018 Spread-33.00-33.00-33.00-33.250.000.00%set 12:24
ZC.N17:N19.EJul 2017/Jul 2019 Spread-45.5-45.5-45.5-45.5-3.00.00%set 17:42
ZC.N17:U17.EJul 2017/Sep 2017 Spread-7.50-7.25-7.50-7.500.000.00%set 14:14
ZC.N17:U18.EJul 2017/Sep 2018 Spread-20.00-20.00-20.00-27.75-1.000.00%set 17:42
ZC.N17:U19.EJul 2017/Sep 2019 Spread-41.25-41.25-41.25-41.25-3.250.00%set 17:42
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-15.5-15.5-15.5-15.50.00.00%20:00
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-28.25-27.50-28.25-28.75-1.000.00%set 10:58
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-36.25-36.25-36.25-36.25-1.500.00%set 17:42
ZC.U17:H18.ESep 2017/Mar 2018 Spread-17.50-17.50-18.00-17.750.000.00%set 17:42
ZC.U17:H19.ESep 2017/Mar 2019 Spread-28.50-28.50-28.50-28.50-1.750.00%set 17:42
ZC.U17:K18.ESep 2017/May 2018 Spread-22.75-22.25-22.75-22.500.000.00%set 17:42
ZC.U17:K19.ESep 2017/May 2019 Spread-34.0-34.0-34.0-34.0-2.50.00%set 17:42
ZC.U17:N18.ESep 2017/Jul 2018 Spread-25.50-25.25-25.50-25.750.000.00%set 10:58
ZC.U17:N19.ESep 2017/Jul 2019 Spread-38-38-38-38-30.00%set 17:42
ZC.U17:U18.ESep 2017/Sep 2018 Spread-20.00-20.00-20.00-20.25-1.000.00%set 12:24
ZC.U17:U19.ESep 2017/Sep 2019 Spread-33.75-33.75-33.75-33.75-3.250.00%set 17:42
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-8-8-8-800.00%20:01
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-16.25-16.25-16.25-21.25-1.000.00%set 17:42
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-28.75-28.75-28.75-28.75-1.500.00%set 17:43
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.50-9.50-9.75-9.75-0.250.00%set 14:14
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-20.5-20.5-20.5-20.5-2.00.00%set 17:42
ZC.Z17:K18.EDec 2017/May 2018 Spread-14.25-14.25-14.25-14.25+0.250.00%set 20:00
ZC.Z17:K19.EDec 2017/May 2019 Spread-26.00-26.00-26.00-26.00-2.750.00%set 17:42
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.75-17.00-17.75-17.75-0.250.00%set 13:27
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-30.00-3.250.00%set 17:42
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-13.75-13.75-14.75-12.25-1.250.00%set 17:43
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-25.75-25.75-25.75-25.75-3.500.00%set 17:42
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.25-13.25-13.50-13.50-0.250.00%set 20:00
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-20.75-1.750.00%set 17:42
ZC.H18:H19.EMar 2018/Mar 2019 Spread-10.75-10.75-10.75-10.75-1.750.00%set 17:42
ZC.H18:K18.EMar 2018/May 2018 Spread-4.75-4.50-4.75-4.750.000.00%set 10:10
ZC.H18:K19.EMar 2018/May 2019 Spread-16.25-16.25-16.25-16.25-2.500.00%set 17:42
ZC.H18:N18.EMar 2018/Jul 2018 Spread-7.75-7.75-8.00-8.000.000.00%set 12:24
ZC.H18:N19.EMar 2018/Jul 2019 Spread-20.25-20.25-20.25-20.25-3.000.00%set 17:42
ZC.H18:U18.EMar 2018/Sep 2018 Spread-7.5-7.5-7.5-2.5-1.00.00%set 17:42
ZC.H18:U19.EMar 2018/Sep 2019 Spread-16.00-16.00-16.00-16.00-3.250.00%set 17:42
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-1.5-1.5-1.5-3.5-1.00.00%set 17:42
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-11.0-11.0-11.0-11.0-1.50.00%set 17:43
ZC.K18:H19.EMay 2018/Mar 2019 Spread-6.00-6.00-6.00-6.00-1.750.00%set 17:42
ZC.K18:K19.EMay 2018/May 2019 Spread-11.5-11.5-11.5-11.5-2.50.00%set 17:42
ZC.K18:N18.EMay 2018/Jul 2018 Spread-3.25-3.00-3.25-3.250.000.00%set 11:05
ZC.K18:N19.EMay 2018/Jul 2019 Spread-15.5-15.5-15.5-15.5-3.00.00%set 17:42
ZC.K18:U18.EMay 2018/Sep 2018 Spread3.503.503.502.25-1.00-30.77%set 17:42
ZC.K18:U19.EMay 2018/Sep 2019 Spread-11.25-11.25-11.25-11.25-3.250.00%set 17:42
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-1.00-1.00-1.751.25-1.00-57.14%set 17:43
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-6.25-6.25-6.25-6.25-1.500.00%set 17:42
ZC.N18:H19.EJul 2018/Mar 2019 Spread-2.75-2.75-2.75-2.75-1.750.00%set 17:43
ZC.N18:K19.EJul 2018/May 2019 Spread-8.25-8.25-8.25-8.25-2.500.00%set 17:43
ZC.N18:N19.EJul 2018/Jul 2019 Spread-12.25-12.25-12.25-12.25-3.000.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread6.006.005.755.50-1.00-15.38%set 12:24
ZC.N18:U19.EJul 2018/Sep 2019 Spread-8.00-8.00-8.00-8.00-3.250.00%set 17:43
ZC.N18:Z18.EJul 2018/Dec 2018 Spread7.007.755.504.50-1.00-18.18%set 17:42
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-3.0-3.0-3.0-3.0-1.50.00%set 17:43
ZC.U18:H19.ESep 2018/Mar 2019 Spread-8.25-8.25-8.25-8.25-0.750.00%set 17:42
ZC.U18:K19.ESep 2018/May 2019 Spread-13.75-13.75-13.75-13.75-1.500.00%set 17:42
ZC.U18:N19.ESep 2018/Jul 2019 Spread-17.75-17.75-17.75-17.75-2.000.00%set 17:42
ZC.U18:U19.ESep 2018/Sep 2019 Spread-13.50-13.50-13.50-13.50-2.250.00%set 17:42
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-0.25-0.25-0.25-1.000.000.00%set 17:42
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-8.5-8.5-8.5-8.5-0.50.00%set 17:42
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-6.25-5.50-6.25-7.25-0.750.00%set 17:42
ZC.Z18:K19.EDec 2018/May 2019 Spread-10.00-10.00-10.00-12.75-1.500.00%set 17:43
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-16.00-16.00-16.50-16.75-2.000.00%set 13:17
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-12.50-12.50-12.50-12.50-2.250.00%set 17:42
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-8.75-8.75-8.75-7.50-0.500.00%set 17:43
ZC.H19:K19.EMar 2019/May 2019 Spread-5.25-5.25-5.50-5.50-0.750.00%set 12:59
ZC.H19:N19.EMar 2019/Jul 2019 Spread-9.50-9.50-9.50-9.50-1.250.00%set 17:42
ZC.H19:U19.EMar 2019/Sep 2019 Spread-5.25-5.25-5.25-5.25-1.500.00%set 17:42
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-0.25-0.25-0.25-0.25+0.250.00%set 17:42
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.0-4.0-4.0-4.0-0.50.00%set 17:43
ZC.K19:U19.EMay 2019/Sep 2019 Spread0.250.250.250.25-0.75-75.00%set 17:43
ZC.K19:Z19.EMay 2019/Dec 2019 Spread5.255.255.255.25+1.00+23.53%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread4.254.254.254.25-0.25-5.56%set 17:43
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.009.25+1.50+19.35%set 17:43
ZC.U19:Z19.ESep 2019/Dec 2019 Spread5.005.005.005.00+1.75+53.85%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.