S&P 500
2670.71
+34.75 +1.36%
Dow Indu
24706.35
+336.25 +1.43%
Nasdaq
7157.23
+72.77 +1.07%
Crude Oil
53.62
-0.18 -0.37%
Gold
1280.635
-1.515 -0.12%
Euro
1.137615
+0.000100 +0.01%
US Dollar
96.356
-0.008 -0.01%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H19Mar 2019379.75383.00377.75381.00+1.00+0.26%14:19
ZC.K19May 2019388.00391.00386.25389.00+1.00+0.26%14:19
ZC.N19Jul 2019395.25398.50393.75396.50+1.00+0.25%14:19
ZC.U19Sep 2019398.50401.25397.00398.75+0.25+0.06%14:19
ZC.Z19Dec 2019403.00406.00401.75403.00-0.25-0.06%14:19
ZC.H20Mar 2020412.00414.75411.00411.75-0.75-0.18%14:19
ZC.K20May 2020416.50419.50416.25417.00-0.50-0.12%14:07
ZC.N20Jul 2020421.75424.50420.75422.000.000.00%14:14
ZC.Z20Dec 2020412.50415.00412.00413.250.000.00%14:19
ZC.H21Mar 2021421.50421.50421.00421.00-0.25-0.06%10:28
ZC.N21Jul 2021428.00430.00428.00430.00+0.25+0.06%11:59
ZC.Z21Dec 2021417.00419.00417.00416.50-1.75-0.42%13:46
ZC.H19:H20Mar 2019/Mar 2020 Spread-32.5-30.5-33.0-31.0+1.50.00%14:16
ZC.H19:K19Mar 2019/May 2019 Spread-8.25-8.00-8.50-8.25-0.250.00%14:19
ZC.H19:K20Mar 2019/May 2020 Spread-37.75-35.75-37.75-35.75+1.750.00%13:16
ZC.H19:N19Mar 2019/Jul 2019 Spread-15.5-15.5-16.0-15.50.00.00%14:19
ZC.H19:Z19Mar 2019/Dec 2019 Spread-23.25-22.00-24.50-22.00+1.250.00%14:19
ZC.H19:U19Mar 2019/Sep 2019 Spread-18.75-18.00-19.50-18.00+0.500.00%14:14
ZC.H19:N20Mar 2019/Jul 2020 Spread-42.75-40.50-42.75-40.50+1.500.00%13:22
ZC.K19:Z19May 2019/Dec 2019 Spread-15.25-13.75-16.25-13.75+1.500.00%14:14
ZC.K19:H20May 2019/Mar 2020 Spread-24.25-22.25-25.00-22.75+1.750.00%14:14
ZC.K19:U19May 2019/Sep 2019 Spread-10.50-9.50-11.25-9.75+0.750.00%14:18
ZC.K19:N19May 2019/Jul 2019 Spread-7.50-7.25-7.75-7.500.000.00%14:19
ZC.K19:N20May 2019/Jul 2020 Spread-36.00-33.50-36.00-33.75+2.500.00%13:41
ZC.K19:K20May 2019/May 2020 Spread-29.75-27.25-29.75-27.25+2.250.00%13:34
ZC.N19:K20Jul 2019/May 2020 Spread-22.00-20.00-22.00-20.25+1.750.00%14:07
ZC.N19:Z19Jul 2019/Dec 2019 Spread-7.75-6.25-8.50-6.50+1.250.00%14:19
ZC.N19:U19Jul 2019/Sep 2019 Spread-3.00-2.25-3.50-2.25+0.750.00%14:19
ZC.N19:N20Jul 2019/Jul 2020 Spread-24.75-24.75-24.75-24.75+1.750.00%12:39
ZC.N19:H20Jul 2019/Mar 2020 Spread-16.75-15.00-17.25-15.25+1.750.00%14:15
ZC.N19:Z20Jul 2019/Dec 2020 Spread-18.25-18.25-18.50-18.25+3.000.00%13:37
ZC.U19:H20Sep 2019/Mar 2020 Spread-13.75-12.75-13.75-13.00+1.000.00%14:17
ZC.U19:Z19Sep 2019/Dec 2019 Spread-4.75-4.00-5.25-4.00+0.750.00%14:18
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.00-8.50-9.00-8.75+0.500.00%14:16
ZC.Z19:N20Dec 2019/Jul 2020 Spread-18.75-18.50-18.75-18.50+0.250.00%13:44
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-10.00-9.25-11.25-10.000.000.00%14:14
ZC.Z19:K20Dec 2019/May 2020 Spread-13.75-13.75-13.75-13.75+0.500.00%13:32
ZC.H20:Z20Mar 2020/Dec 2020 Spread-2.50-2.50-2.50-2.50+1.250.00%09:47
ZC.H20:K20Mar 2020/May 2020 Spread-5.25-5.00-5.25-5.000.000.00%13:51
ZC.K20:N20May 2020/Jul 2020 Spread-4.75-4.75-4.75-4.75-0.250.00%13:42
ZC.N20:Z20Jul 2020/Dec 2020 Spread9.009.009.009.00+0.25+2.86%04:54
ZC.N20:U20Jul 2020/Sep 2020 Spread888800.00%08:16
ZC.U20:Z20Sep 2020/Dec 2020 Spread1.001.251.001.25+0.50+100.00%05:16
ZC.Z20:H21Dec 2020/Mar 2021 Spread-7-7-7-7+10.00%10:28
ZC.Z20:N21Dec 2020/Jul 2021 Spread-16.0-16.0-16.0-16.0+0.50.00%11:59
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-5.25-4.00-5.50-3.50+1.500.00%13:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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