S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K17.EMay 2017 (E)357.00358.00355.25356.25-0.75-0.21%set 14:15
ZC.N17.EJul 2017 (E)364.75365.75363.00363.75-1.00-0.28%set 14:15
ZC.U17.ESep 2017 (E)372.25373.00370.50371.50-0.75-0.20%set 14:15
ZC.Z17.EDec 2017 (E)380.00381.25379.00379.50-0.75-0.20%set 14:15
ZC.H18.EMar 2018 (E)389.00390.50388.50389.00-0.25-0.06%set 14:15
ZC.K18.EMay 2018 (E)393.75395.25393.75394.000.000.00%set 14:15
ZC.N18.EJul 2018 (E)397.50399.00397.25397.75+0.25+0.06%set 14:15
ZC.U18.ESep 2018 (E)393.75394.00392.75392.75-0.25-0.06%set 14:15
ZC.Z18.EDec 2018 (E)394.00394.75393.50393.75-0.75-0.19%set 14:15
ZC.H19.EMar 2019 (E)402.0402.0402.0401.5-0.5-0.12%set 14:15
ZC.K19.EMay 2019 (E)415.0415.0415.0406.5-0.5-0.12%set 14:15
ZC.N19.EJul 2019 (E)411.50412.00411.50410.750.000.00%set 14:15
ZC.U19.ESep 2019 (E)407.00407.00407.00407.25-0.25-0.06%set 14:15
ZC.Z19.EDec 2019 (E)404.00407.00404.00401.75-0.50-0.12%set 14:15
ZC.K17:H18.EMay 2017/Mar 2018 Spread-32.50-32.50-32.75-32.75-0.500.00%set 17:38
ZC.K17:H19.EMay 2017/Mar 2019 Spread-45.25-45.25-45.25-45.250.000.00%set 17:38
ZC.K17:K18.EMay 2017/May 2018 Spread-37.50-37.50-37.50-37.75-0.500.00%set 17:38
ZC.K17:K19.EMay 2017/May 2019 Spread-50.25-50.25-50.25-50.250.000.00%set 17:38
ZC.K17:N17.EMay 2017/Jul 2017 Spread-7.75-7.50-7.75-7.50+0.250.00%set 17:38
ZC.K17:N18.EMay 2017/Jul 2018 Spread-41.00-41.00-42.25-41.50-0.750.00%set 17:38
ZC.K17:N19.EMay 2017/Jul 2019 Spread-54.5-54.5-54.5-54.5-0.50.00%set 17:38
ZC.K17:U17.EMay 2017/Sep 2017 Spread-15.25-15.00-15.50-15.250.000.00%set 17:38
ZC.K17:U18.EMay 2017/Sep 2018 Spread-35.25-35.00-35.25-36.50-0.250.00%set 17:38
ZC.K17:U19.EMay 2017/Sep 2019 Spread-51.00-51.00-51.00-51.00-0.250.00%set 17:38
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-23.00-23.00-23.75-23.250.000.00%set 17:38
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-36.00-36.00-37.25-37.50+0.250.00%set 17:38
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-45.5-45.5-45.5-45.50.00.00%set 17:38
ZC.N17:H18.EJul 2017/Mar 2018 Spread-25.00-24.75-25.50-25.25-0.750.00%set 17:38
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.50-27.50-27.50-37.75-0.250.00%set 17:38
ZC.N17:K18.EJul 2017/May 2018 Spread-30.00-29.50-30.00-30.25-0.750.00%set 17:38
ZC.N17:K19.EJul 2017/May 2019 Spread-42.75-42.75-42.75-42.75-0.250.00%set 17:38
ZC.N17:N18.EJul 2017/Jul 2018 Spread-34.0-33.5-34.5-34.0-1.00.00%set 17:38
ZC.N17:N19.EJul 2017/Jul 2019 Spread-47.00-47.00-47.00-47.00-0.750.00%set 17:38
ZC.N17:U17.EJul 2017/Sep 2017 Spread-7.75-7.25-7.75-7.75-0.250.00%set 17:38
ZC.N17:U18.EJul 2017/Sep 2018 Spread-20.0-20.0-20.0-29.0-0.50.00%set 17:38
ZC.N17:U19.EJul 2017/Sep 2019 Spread-43.5-43.5-43.5-43.5-0.50.00%set 17:38
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-15.50-15.25-16.00-15.75-0.250.00%set 17:38
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-29.25-29.25-29.50-30.000.000.00%set 17:38
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-38.00-38.00-38.00-38.00-0.250.00%set 17:38
ZC.U17:H18.ESep 2017/Mar 2018 Spread-17.75-17.00-17.75-17.50-0.500.00%set 17:38
ZC.U17:H19.ESep 2017/Mar 2019 Spread-30-30-30-3000.00%set 17:38
ZC.U17:K18.ESep 2017/May 2018 Spread-22.50-22.25-22.75-22.50-0.500.00%set 17:38
ZC.U17:K19.ESep 2017/May 2019 Spread-35-35-35-3500.00%set 17:38
ZC.U17:N18.ESep 2017/Jul 2018 Spread-25.50-25.25-25.50-26.25-0.750.00%set 17:38
ZC.U17:N19.ESep 2017/Jul 2019 Spread-39.25-39.25-39.25-39.25-0.500.00%set 17:38
ZC.U17:U18.ESep 2017/Sep 2018 Spread-20.00-20.00-20.00-21.25-0.250.00%set 17:38
ZC.U17:U19.ESep 2017/Sep 2019 Spread-35.75-35.75-35.75-35.75-0.250.00%set 17:38
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-8.0-8.0-8.5-8.00.00.00%set 17:38
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-16.25-16.25-16.25-22.25+0.250.00%set 17:38
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-30.25-30.25-30.25-30.250.000.00%set 17:39
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.25-9.00-9.50-9.50-0.500.00%set 17:39
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-22.25-22.25-22.25-22.000.000.00%set 17:38
ZC.Z17:K18.EDec 2017/May 2018 Spread-14.25-14.25-14.75-14.50-0.500.00%set 17:39
ZC.Z17:K19.EDec 2017/May 2019 Spread-27-27-27-2700.00%set 17:38
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-18.00-17.75-18.50-18.25-0.750.00%set 17:38
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-31.25-0.500.00%set 17:38
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-13.50-13.50-13.50-13.25-0.250.00%set 17:39
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-27.75-27.75-27.75-27.75-0.250.00%set 17:38
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-14.50-13.50-14.75-14.25+0.250.00%set 17:38
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-22.250.000.00%set 17:38
ZC.H18:H19.EMar 2018/Mar 2019 Spread-12.5-12.5-12.5-12.5+0.50.00%set 17:38
ZC.H18:K18.EMar 2018/May 2018 Spread-4.75-4.75-5.25-5.000.000.00%set 17:39
ZC.H18:K19.EMar 2018/May 2019 Spread-17.5-17.5-17.5-17.5+0.50.00%set 17:38
ZC.H18:N18.EMar 2018/Jul 2018 Spread-8.50-8.25-9.00-8.75-0.250.00%set 17:38
ZC.H18:N19.EMar 2018/Jul 2019 Spread-21.75-21.75-21.75-21.750.000.00%set 17:38
ZC.H18:U18.EMar 2018/Sep 2018 Spread-7.50-7.50-7.50-3.75+0.250.00%set 17:38
ZC.H18:U19.EMar 2018/Sep 2019 Spread-18.25-18.25-18.25-18.25+0.250.00%set 17:38
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-1.50-1.50-1.50-4.75+0.750.00%set 17:38
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-12.75-12.75-12.75-12.75+0.500.00%set 17:39
ZC.K18:H19.EMay 2018/Mar 2019 Spread-7.5-7.5-7.5-7.5+0.50.00%set 17:38
ZC.K18:K19.EMay 2018/May 2019 Spread-12.5-12.5-12.5-12.5+0.50.00%set 17:38
ZC.K18:N18.EMay 2018/Jul 2018 Spread-3.75-3.75-3.75-3.75-0.250.00%set 17:38
ZC.K18:N19.EMay 2018/Jul 2019 Spread-16.75-16.75-16.75-16.750.000.00%set 17:38
ZC.K18:U18.EMay 2018/Sep 2018 Spread3.503.503.501.25+0.25+20.00%set 17:38
ZC.K18:U19.EMay 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25+0.250.00%set 17:38
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-1.00-1.00-1.750.25+0.75+300.00%set 17:39
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-7.75-7.75-7.75-7.75+0.500.00%set 17:38
ZC.N18:H19.EJul 2018/Mar 2019 Spread-3.75-3.75-3.75-3.75+0.750.00%set 17:39
ZC.N18:K19.EJul 2018/May 2019 Spread-8.75-8.75-8.75-8.75+0.750.00%set 17:39
ZC.N18:N19.EJul 2018/Jul 2019 Spread-13.00-13.00-13.00-13.00+0.250.00%set 17:38
ZC.N18:U18.EJul 2018/Sep 2018 Spread6.006.005.755.00+0.50+10.00%set 17:39
ZC.N18:U19.EJul 2018/Sep 2019 Spread-9.5-9.5-9.5-9.5+0.50.00%set 17:39
ZC.N18:Z18.EJul 2018/Dec 2018 Spread4.254.253.754.00+1.00+25.00%set 17:38
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-4.00-4.00-4.00-4.00+0.750.00%set 17:39
ZC.U18:H19.ESep 2018/Mar 2019 Spread-8.75-8.75-8.75-8.75+0.250.00%set 17:38
ZC.U18:K19.ESep 2018/May 2019 Spread-13.75-13.75-13.75-13.75+0.250.00%set 17:38
ZC.U18:N19.ESep 2018/Jul 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:38
ZC.U18:U19.ESep 2018/Sep 2019 Spread-14.5-14.5-14.5-14.50.00.00%set 17:38
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-1.5-1.0-1.5-1.0+0.50.00%set 17:38
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-9.00-9.00-9.00-9.00+0.250.00%set 17:38
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-6.25-5.50-6.25-7.75-0.250.00%set 17:38
ZC.Z18:K19.EDec 2018/May 2019 Spread-10.00-10.00-10.00-12.75-0.250.00%set 17:39
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-16.00-16.00-16.50-17.00-0.750.00%set 17:39
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-13.5-13.5-13.5-13.5-0.50.00%set 17:38
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-8.75-8.75-8.75-8.00-0.250.00%set 17:39
ZC.H19:K19.EMar 2019/May 2019 Spread-5.25-5.25-5.50-5.000.000.00%set 17:38
ZC.H19:N19.EMar 2019/Jul 2019 Spread-9.25-9.25-9.25-9.25-0.500.00%set 17:38
ZC.H19:U19.EMar 2019/Sep 2019 Spread-5.75-5.75-5.75-5.75-0.250.00%set 17:38
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 17:38
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.25-4.25-4.25-4.25-0.500.00%set 17:39
ZC.K19:U19.EMay 2019/Sep 2019 Spread-0.75-0.75-0.75-0.75-0.250.00%set 17:39
ZC.K19:Z19.EMay 2019/Dec 2019 Spread4.754.754.754.750.000.00%set 17:38
ZC.N19:U19.EJul 2019/Sep 2019 Spread3.503.503.503.50+0.25+7.14%set 17:39
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.012.012.09.0+0.5+5.56%set 17:39
ZC.U19:Z19.ESep 2019/Dec 2019 Spread4.754.754.755.50+0.25+5.26%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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