S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
0.000 0.00%
Euro
1.11835
0.00000 0.00%
US Dollar
97.409
+0.214 +0.22%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N17.EJul 2017 (E)369.25374.75368.75374.25+4.50+1.20%set 14:15
ZC.U17.ESep 2017 (E)377.00382.50376.25381.75+4.25+1.11%set 14:15
ZC.Z17.EDec 2017 (E)387.50393.00386.75392.50+4.25+1.08%set 14:15
ZC.H18.EMar 2018 (E)397.50402.75396.75402.25+4.25+1.06%set 14:15
ZC.K18.EMay 2018 (E)403.50408.75403.25408.50+5.00+1.22%set 14:15
ZC.N18.EJul 2018 (E)408.25413.25407.50413.25+4.50+1.09%set 14:15
ZC.U18.ESep 2018 (E)402.75403.25402.75405.25+5.00+1.24%set 14:15
ZC.Z18.EDec 2018 (E)404.00408.00403.25407.75+2.75+0.68%set 14:15
ZC.H19.EMar 2019 (E)408.25408.25408.25415.00+3.50+0.84%set 14:15
ZC.K19.EMay 2019 (E)413.0413.0413.0419.0+3.5+0.84%set 14:15
ZC.N19.EJul 2019 (E)421.00421.00421.00423.00+3.75+0.89%set 14:15
ZC.U19.ESep 2019 (E)407.00407.00407.00414.25+3.00+0.72%set 14:15
ZC.Z19.EDec 2019 (E)409.25409.25409.25411.75+3.50+0.85%set 14:15
ZC.N17:U17.EJul 2017/Sep 2017 Spread-7.75-7.50-7.75-7.50+0.250.00%set 17:37
ZC.N17:N19.EJul 2017/Jul 2019 Spread-48.75-48.75-48.75-48.75+1.250.00%set 17:37
ZC.N17:H18.EJul 2017/Mar 2018 Spread-28.00-27.75-28.25-28.00+0.250.00%set 17:37
ZC.N17:H19.EJul 2017/Mar 2019 Spread-27.50-27.50-27.50-40.75+1.500.00%set 17:37
ZC.N17:K18.EJul 2017/May 2018 Spread-34.25-33.75-34.25-34.250.000.00%set 17:37
ZC.N17:K19.EJul 2017/May 2019 Spread-44.75-44.75-44.75-44.75+1.500.00%set 17:37
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-37.5-37.5-37.5-37.5+1.50.00%set 17:37
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-18.25-18.00-18.25-18.250.000.00%set 17:37
ZC.N17:U19.EJul 2017/Sep 2019 Spread-40-40-40-40+20.00%set 17:37
ZC.N17:U18.EJul 2017/Sep 2018 Spread-30.75-30.75-30.75-31.000.000.00%set 17:37
ZC.N17:N18.EJul 2017/Jul 2018 Spread-38.75-38.50-38.75-39.000.000.00%set 17:37
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-34.25-34.25-34.25-33.50+1.250.00%set 17:37
ZC.U17:N19.ESep 2017/Jul 2019 Spread-41.25-41.25-41.25-41.25+1.000.00%set 17:37
ZC.U17:H18.ESep 2017/Mar 2018 Spread-20.50-20.25-20.50-20.500.000.00%set 17:37
ZC.U17:U18.ESep 2017/Sep 2018 Spread-23.00-23.00-23.00-23.50-0.250.00%set 17:37
ZC.U17:K19.ESep 2017/May 2019 Spread-37.25-37.25-37.25-37.25+1.250.00%set 17:37
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-30.00-30.00-30.00-30.00+1.250.00%set 17:37
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-26.5-26.5-27.0-26.0+1.00.00%set 17:37
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-10.50-10.25-10.75-10.75-0.250.00%set 17:37
ZC.U17:U19.ESep 2017/Sep 2019 Spread-32.50-32.50-32.50-32.50+1.750.00%set 17:37
ZC.U17:H19.ESep 2017/Mar 2019 Spread-33.25-33.25-33.25-33.25+1.250.00%set 17:37
ZC.U17:N18.ESep 2017/Jul 2018 Spread-31.00-30.75-31.00-31.50-0.250.00%set 17:37
ZC.U17:K18.ESep 2017/May 2018 Spread-26.50-26.25-26.50-26.75-0.250.00%set 17:37
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-16.25-15.00-16.50-15.25+1.250.00%set 17:37
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-21.75-21.75-21.75-21.75+2.000.00%set 17:37
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-20.75-20.50-20.75-20.750.000.00%set 17:37
ZC.Z17:K19.EDec 2017/May 2019 Spread-26.5-26.5-26.5-26.5+1.50.00%set 17:37
ZC.Z17:K18.EDec 2017/May 2018 Spread-16.00-15.75-16.00-16.000.000.00%set 17:37
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-22.25-22.25-22.25-22.50+1.500.00%set 17:37
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-13.00-13.00-13.00-12.750.000.00%set 17:37
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.75-9.75-10.00-9.75+0.250.00%set 17:37
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-19.25+1.500.00%set 17:36
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-30.50+1.250.00%set 17:36
ZC.H18:H19.EMar 2018/Mar 2019 Spread-11.50-11.50-11.50-12.75+1.250.00%set 17:37
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-9.50-9.50-9.50-9.50+1.250.00%set 17:37
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-6.75-6.75-6.75-5.50+1.000.00%set 17:36
ZC.H18:U19.EMar 2018/Sep 2019 Spread-12.00-12.00-12.00-12.00+1.750.00%set 17:37
ZC.H18:U18.EMar 2018/Sep 2018 Spread-2.75-2.50-2.75-3.00-0.250.00%set 17:36
ZC.H18:N19.EMar 2018/Jul 2019 Spread-20.75-20.75-20.75-20.75+1.000.00%set 17:37
ZC.H18:N18.EMar 2018/Jul 2018 Spread-10.50-10.50-11.00-11.00-0.250.00%set 17:36
ZC.H18:K19.EMar 2018/May 2019 Spread-16.75-16.75-16.75-16.75+1.250.00%set 17:37
ZC.H18:K18.EMar 2018/May 2018 Spread-6.00-6.00-6.00-6.25-0.250.00%set 17:37
ZC.K18:H19.EMay 2018/Mar 2019 Spread-6.5-6.5-6.5-6.5+1.50.00%set 17:37
ZC.K18:N19.EMay 2018/Jul 2019 Spread-14.50-14.50-14.50-14.50+1.250.00%set 17:37
ZC.K18:U18.EMay 2018/Sep 2018 Spread-0.25-0.25-0.503.250.000.00%set 17:37
ZC.K18:U19.EMay 2018/Sep 2019 Spread-5.75-5.75-5.75-5.75+2.000.00%set 17:37
ZC.K18:K19.EMay 2018/May 2019 Spread-10.5-10.5-10.5-10.5+1.50.00%set 17:37
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-3.25-3.25-3.25-3.25+1.500.00%set 17:36
ZC.K18:N18.EMay 2018/Jul 2018 Spread-4.75-4.50-5.00-4.750.000.00%set 17:36
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-0.50-0.50-0.500.75+1.25+166.67%set 17:37
ZC.N18:U18.EJul 2018/Sep 2018 Spread8.008.007.258.000.000.00%set 17:37
ZC.N18:N19.EJul 2018/Jul 2019 Spread-9.75-9.75-9.75-9.75+1.250.00%set 17:37
ZC.N18:Z18.EJul 2018/Dec 2018 Spread4.255.254.255.50+1.25+21.74%set 17:37
ZC.N18:Z19.EJul 2018/Dec 2019 Spread1.51.51.51.5+1.0+66.67%set 17:37
ZC.N18:H19.EJul 2018/Mar 2019 Spread-1.75-1.75-1.75-1.75+1.500.00%set 17:37
ZC.N18:U19.EJul 2018/Sep 2019 Spread-1-1-1-1+20.00%set 17:37
ZC.N18:K19.EJul 2018/May 2019 Spread-5.75-5.75-5.75-5.75+1.500.00%set 17:37
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-3.50-2.50-3.50-2.50+1.250.00%set 17:36
ZC.U18:N19.ESep 2018/Jul 2019 Spread-17.75-17.75-17.75-17.75+1.250.00%set 17:37
ZC.U18:K19.ESep 2018/May 2019 Spread-13.75-13.75-13.75-13.75+1.500.00%set 17:37
ZC.U18:H19.ESep 2018/Mar 2019 Spread-9.75-9.75-9.75-9.75+1.500.00%set 17:37
ZC.U18:U19.ESep 2018/Sep 2019 Spread-9-9-9-9+20.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-6.5-6.5-6.5-6.5+1.50.00%set 17:37
ZC.Z18:K19.EDec 2018/May 2019 Spread-11.50-11.50-12.50-11.25+0.250.00%set 17:37
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-14.50-14.50-14.50-15.250.000.00%set 17:37
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-14.00-14.00-14.25-6.50+0.750.00%set 17:36
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-4.25-4.25-4.50-4.00+0.250.00%set 17:37
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-7.50-7.50-7.75-7.25+0.250.00%set 17:36
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.750.750.750.75+0.50+66.67%set 17:37
ZC.H19:K19.EMar 2019/May 2019 Spread-3.75-3.75-4.00-4.000.000.00%set 17:37
ZC.H19:Z19.EMar 2019/Dec 2019 Spread3.503.503.503.250.000.00%set 17:37
ZC.H19:N19.EMar 2019/Jul 2019 Spread-7.75-7.75-7.75-8.00-0.250.00%set 17:37
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.75-4.25-4.75-4.00-0.250.00%set 17:37
ZC.K19:Z19.EMay 2019/Dec 2019 Spread7.257.257.257.250.000.00%set 17:37
ZC.K19:U19.EMay 2019/Sep 2019 Spread4.754.754.754.75+0.50+10.53%set 17:37
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.0011.25+0.25+2.22%set 17:37
ZC.N19:U19.EJul 2019/Sep 2019 Spread8.758.758.758.75+0.75+8.57%set 17:37
ZC.U19:Z19.ESep 2019/Dec 2019 Spread4.754.754.752.50-0.50-20.00%set 17:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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