S&P 500
2082.83
-6.63 -0.32%
Dow Indu
17858.90
-69.30 -0.39%
Nasdaq
4923.12
-16.21 -0.33%
Crude Oil
61.67
+1.27 +2.09%
Gold
1195.775
+0.325 +0.03%
Euro
1.133560
+0.014465 +1.29%
US Dollar
94.071
-1.064 -1.37%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)361.75369.00361.75365.25+4.00+1.11%11:13
ZC.N15.EJul 2015 (E)363.00369.50362.75365.75+3.00+0.83%11:14
ZC.U15.ESep 2015 (E)369.50375.00369.00371.75+2.75+0.75%11:13
ZC.Z15.EDec 2015 (E)379.00385.00379.00381.75+2.75+0.73%11:13
ZC.H16.EMar 2016 (E)390.00396.00390.00392.75+2.75+0.71%11:13
ZC.K16.EMay 2016 (E)399.25403.50398.25400.50+2.75+0.69%11:13
ZC.N16.EJul 2016 (E)404.75410.50404.75407.50+2.75+0.68%11:06
ZC.U16.ESep 2016 (E)400.75400.75400.25399.50-0.75-0.19%set 14:30
ZC.Z16.EDec 2016 (E)399.0404.5399.0402.0+3.0+0.75%10:57
ZC.H17.EMar 2017 (E)411.00411.00409.75408.75-1.75-0.43%set 14:30
ZC.K17.EMay 2017 (E)420.00420.00420.00415.75-1.75-0.42%set 14:30
ZC.N17.EJul 2017 (E)422.00422.00422.00419.75-1.50-0.36%set 14:30
ZC.U17.ESep 2017 (E)415415415413-3-0.73%set 14:30
ZC.Z17.EDec 2017 (E)411.0411.0409.0409.0-0.5-0.12%set 14:30
ZC.N18.EJul 2018 (E)426.75426.75423.00426.25-0.50-0.12%set 14:30
ZC.Z18.EDec 2018 (E)400.00400.00400.00400.25-0.25-0.06%set 14:30
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-47.75-47.75-47.75-47.75+3.000.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-39.50-39.25-40.50-37.75+4.250.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-58.5-58.5-58.5-58.5+4.00.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-17.00-16.00-17.00-16.25+1.500.00%10:54
ZC.K15:U17.EMay 2015/Sep 2017 Spread-51.75-51.75-51.75-51.75+5.500.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-38.25-38.25-38.25-38.25+3.250.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-7.00-6.00-7.00-6.00+1.750.00%10:37
ZC.K15:N16.EMay 2015/Jul 2016 Spread-46.25-46.00-43.50+1.250.00%set 15:28
ZC.K15:N15.EMay 2015/Jul 2015 Spread-0.75-1.00-0.75+0.750.00%11:13
ZC.K15:K17.EMay 2015/May 2017 Spread-54.50-54.50-54.50-54.50+4.250.00%set 15:28
ZC.K15:N18.EMay 2015/Jul 2018 Spread-65-65-65-65+30.00%set 15:28
ZC.K15:Z18.EMay 2015/Dec 2018 Spread-39.00-39.00-39.00-39.00+2.750.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-30.00-29.25-30.00-28.75+1.500.00%set 15:28
ZC.K15:H17.EMay 2015/Mar 2017 Spread-47.50-47.50-47.50-47.50+4.250.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-40.25-40.25-41.00-36.50+1.500.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-27.25-26.50-27.50-26.75+0.500.00%11:09
ZC.N15:H17.EJul 2015/Mar 2017 Spread-46.00-46.00-46.00-46.00+3.250.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-35.00-34.25-35.25-34.50+0.500.00%11:11
ZC.N15:K17.EJul 2015/May 2017 Spread-53.00-53.00-53.00-53.00+3.250.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-41.75-41.25-42.25-41.50+0.500.00%11:11
ZC.N15:N17.EJul 2015/Jul 2017 Spread-57-57-57-57+30.00%set 15:28
ZC.N15:N18.EJul 2015/Jul 2018 Spread-63.5-63.5-63.5-63.5+2.00.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-6.00-5.50-6.25-5.75+0.500.00%11:13
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-40.50-35.75-41.25-36.25+3.250.00%set 15:28
ZC.N15:Z18.EJul 2015/Dec 2018 Spread-37.50-37.50-37.50-37.50+1.750.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-16.00-15.50-16.25-15.75+0.500.00%11:13
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-46.25-46.25-46.25-46.25+2.000.00%set 15:28
ZC.N15:U17.EJul 2015/Sep 2017 Spread-50.25-50.25-50.25-50.25+4.500.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-36.75-36.75-36.75-36.75+2.250.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-36.25-35.75-36.25-35.750.000.00%set 15:28
ZC.U15:H17.ESep 2015/Mar 2017 Spread-39.75-39.75-39.75-39.75+3.000.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-19.00-18.25-19.00-30.50+2.000.00%set 15:28
ZC.U15:Z18.ESep 2015/Dec 2018 Spread-31.25-31.25-31.25-31.25+1.500.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-40.00-40.00-40.00-40.00+1.750.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-34-32-34-30+30.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-10.00-9.75-10.25-10.000.000.00%11:13
ZC.U15:U17.ESep 2015/Sep 2017 Spread-44.00-44.00-44.00-44.00+4.250.00%set 15:28
ZC.U15:N18.ESep 2015/Jul 2018 Spread-57.25-57.25-57.25-57.25+1.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-21.00-21.00-21.25-21.000.000.00%11:11
ZC.U15:N17.ESep 2015/Jul 2017 Spread-50.75-50.75-50.75-50.75+2.750.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-29.00-28.50-29.25-28.75+0.250.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-46.75-46.75-46.75-46.75+3.000.00%set 15:28
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread-21.25-21.25-21.25-21.25+1.500.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-18.75-18.50-19.00-18.750.000.00%11:12
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-40.75+2.750.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-36.75-36.75-36.75-36.75+3.000.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-25.75-25.50-25.75-25.50+0.250.00%11:06
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-29.75-29.75-29.75-29.75+3.000.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-19.75-19.00-20.50-20.000.000.00%10:57
ZC.Z15:U17.EDec 2015/Sep 2017 Spread-34.00-34.00-34.00-34.00+4.250.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-22.50-22.25-22.50-20.50+2.000.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-19.25-19.50-30.00+1.750.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-11.00-11.00-11.25-11.000.000.00%11:05
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-47.25-47.25-47.25-47.25+1.750.00%set 15:28
ZC.H16:U17.EMar 2016/Sep 2017 Spread-23-23-23-23+40.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-7.25-7.25-7.25-9.50+1.750.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-36.25-36.25-36.25-36.25+1.500.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-29.75-29.75-29.75-29.75+2.500.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-14.50-14.50-14.75-14.50+0.250.00%11:00
ZC.H16:K17.EMar 2016/May 2017 Spread-25.75-25.75-25.75-25.75+2.750.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-7.75-7.50-7.75-7.50+0.250.00%11:02
ZC.H16:H17.EMar 2016/Mar 2017 Spread-18.75-18.75-18.75-18.75+2.750.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-9.00-9.00-9.00-9.00+2.750.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread-10.25-10.25-10.25-10.25+1.250.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-19.0-19.0-19.0-19.0+1.50.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-11.25-11.25-11.25-11.25+1.500.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread-2.50-2.50-2.50-2.50+1.250.00%set 15:28
ZC.K16:U17.EMay 2016/Sep 2017 Spread-15.25-15.25-15.25-15.25+4.000.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-28.5-28.5-28.5-28.5+1.50.00%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-11.00-11.00-11.00-11.00+2.750.00%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread-18.00-18.00-18.00-18.00+2.750.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-7.00-6.75-7.00-6.75+0.250.00%10:25
ZC.K16:N17.EMay 2016/Jul 2017 Spread-22.0-22.0-22.0-22.0+2.50.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-1.25-1.25-1.25-1.75+1.750.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-4.25-4.75-1.25+2.750.00%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread-4-4-4-4+30.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-15.00-15.00-15.00-15.00+2.750.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-21.50-21.50-21.50-21.50+1.750.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread2.252.752.255.25+2.00+38.10%set 15:28
ZC.N16:U17.EJul 2016/Sep 2017 Spread-8.25-8.25-8.25-8.25+4.250.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread6.506.505.256.00+0.25+4.17%09:52
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-4.25-4.25-4.25-4.25+1.750.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread4.54.54.54.5+1.5+33.33%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread-11-11-11-11+30.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-20.25-20.25-20.25-20.25+0.750.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread-0.75-0.75-0.75-0.75-0.500.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-9.50-9.50-9.50-9.50-0.250.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread-0.25-0.25-1.000.50+1.00+200.00%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread-13.50-13.50-13.50-13.50+2.250.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-9.25-9.25-9.25-9.25+1.000.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-16.25-16.25-16.25-16.25+1.000.00%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-26.75-26.75-26.75-26.75-0.250.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-9.75-9.75-12.00-10.00-1.250.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-15.50-14.75-15.50-14.00+1.250.00%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.75-1.25-1.500.00%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-16.25-16.25-16.25-16.750.000.00%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-10.00-9.50-10.00-9.750.000.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-20.00-20.00-21.00-20.75-0.250.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-27.25-27.25-27.25-27.25-1.250.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-6.75-6.75-7.25-7.000.000.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread8.58.58.58.5-1.5-17.65%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-4.25-4.25-4.25-4.25+1.250.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-17.50-17.50-17.50-17.50-1.250.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-11.00-11.00-11.00-11.00-0.250.00%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread-0.25-0.25-0.25-0.25-1.250.00%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread15.515.515.515.5-1.5-9.68%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-3.00-3.00-3.00-4.00-0.250.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread2.752.752.752.75+1.25+45.45%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread-10.50-10.50-10.50-10.50-1.250.00%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread6.756.756.756.75-1.25-18.52%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-6.5-6.5-6.5-6.5-1.00.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread9.009.009.0010.75-1.00-9.30%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread19.5019.5019.5019.50-1.25-6.41%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread4.005.003.506.75+1.50+28.57%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-13.25-13.25-13.25-13.25-2.500.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread12.7512.7512.7512.75-2.75-21.57%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread4.755.004.254.00-2.50-58.82%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.00-17.00-17.00-17.250.000.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread18.0018.0017.258.75-0.25-2.86%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread26.0026.0026.0026.00-0.25-0.96%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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