S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16605
-0.00040 -0.03%
US Dollar
93.968
-0.275 -0.29%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U17.ESep 2017 (E)390.50391.00378.50379.75-11.00-2.89%set 14:16
ZC.Z17.EDec 2017 (E)404.50404.75392.50393.50-11.25-2.86%set 14:16
ZC.H18.EMar 2018 (E)415.00415.50403.25404.50-10.75-2.66%set 14:16
ZC.K18.EMay 2018 (E)418.50420.00408.75409.50-10.50-2.56%set 14:16
ZC.N18.EJul 2018 (E)424.00424.50413.25414.25-9.75-2.35%set 14:16
ZC.U18.ESep 2018 (E)422.00422.25415.00414.50-8.75-2.11%set 14:16
ZC.Z18.EDec 2018 (E)425.75426.00418.75419.25-7.25-1.73%set 14:16
ZC.H19.EMar 2019 (E)429.75429.75427.75425.75-7.25-1.69%set 14:16
ZC.K19.EMay 2019 (E)431.75432.25431.75430.00-7.25-1.68%set 14:16
ZC.N19.EJul 2019 (E)438.00441.00438.00433.75-7.00-1.60%set 14:16
ZC.U19.ESep 2019 (E)414.75414.75414.75419.00-7.00-1.67%set 14:16
ZC.Z19.EDec 2019 (E)419.00420.00419.00415.75-5.00-1.20%set 14:16
ZC.U17:U18.ESep 2017/Sep 2018 Spread-32.50-32.50-35.75-34.75-2.500.00%set 17:37
ZC.U17:N19.ESep 2017/Jul 2019 Spread-54.00-54.00-54.00-54.00-4.250.00%set 17:37
ZC.U17:N18.ESep 2017/Jul 2018 Spread-33.25-33.25-35.00-34.50-1.000.00%set 17:37
ZC.U17:K19.ESep 2017/May 2019 Spread-50.25-50.25-50.25-50.25-4.000.00%set 17:37
ZC.U17:K18.ESep 2017/May 2018 Spread-29.25-28.75-30.00-29.75-0.750.00%set 17:37
ZC.U17:H19.ESep 2017/Mar 2019 Spread-31.50-31.50-37.25-46.00-4.000.00%set 17:37
ZC.U17:H18.ESep 2017/Mar 2018 Spread-24.25-24.00-25.00-24.75-0.500.00%set 17:37
ZC.U17:U19.ESep 2017/Sep 2019 Spread-39.25-39.25-39.25-39.25-4.250.00%set 17:37
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-34.75-34.75-40.00-39.50-3.750.00%set 17:37
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-13.75-13.50-14.00-13.750.000.00%set 17:37
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-36.00-36.00-36.00-36.00-6.250.00%set 17:38
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-38.75-38.75-38.75-40.25-4.250.00%set 17:37
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-25.50-25.50-25.50-25.50-4.250.00%set 17:37
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-12.75-12.50-13.00-22.25-6.250.00%set 17:37
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-27.25-27.25-27.25-32.25-4.000.00%set 17:37
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-21.25-21.00-26.25-25.75-3.750.00%set 17:37
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-10.5-10.5-11.0-11.0-0.50.00%set 17:38
ZC.Z17:K19.EDec 2017/May 2019 Spread-29.75-29.75-29.75-36.50-4.000.00%set 17:37
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-18.0-18.0-21.5-21.0-2.50.00%set 17:38
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-19.50-19.50-21.00-20.75-1.000.00%set 17:37
ZC.Z17:K18.EDec 2017/May 2018 Spread-15.50-15.25-16.25-16.00-0.750.00%set 17:38
ZC.H18:N19.EMar 2018/Jul 2019 Spread-29.25-29.25-29.25-29.25-3.750.00%set 17:37
ZC.H18:H19.EMar 2018/Mar 2019 Spread-11.50-11.50-11.50-21.25-3.500.00%set 17:37
ZC.H18:K18.EMar 2018/May 2018 Spread-4.50-4.50-5.00-5.00-0.250.00%set 17:38
ZC.H18:K19.EMar 2018/May 2019 Spread-25.5-25.5-25.5-25.5-3.50.00%set 17:37
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-11.25-11.25-11.25-11.25-5.750.00%set 17:38
ZC.H18:N18.EMar 2018/Jul 2018 Spread-9.00-9.00-10.00-9.75-0.500.00%set 17:37
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-10.50-10.50-14.75-14.75-3.250.00%set 17:37
ZC.H18:U19.EMar 2018/Sep 2019 Spread-14.50-14.50-14.50-14.50-3.750.00%set 17:37
ZC.H18:U18.EMar 2018/Sep 2018 Spread-7.25-7.25-9.75-10.00-2.000.00%set 17:37
ZC.K18:H19.EMay 2018/Mar 2019 Spread-16.25-16.25-16.25-16.25-3.250.00%set 17:37
ZC.K18:K19.EMay 2018/May 2019 Spread-20.00-20.00-20.00-20.50-3.250.00%set 17:37
ZC.K18:N18.EMay 2018/Jul 2018 Spread-4.25-4.25-4.75-4.75-0.250.00%set 17:37
ZC.K18:N19.EMay 2018/Jul 2019 Spread-21.25-21.25-21.25-24.25-3.500.00%set 17:37
ZC.K18:U18.EMay 2018/Sep 2018 Spread-4.00-4.00-5.25-5.00-1.750.00%set 17:37
ZC.K18:U19.EMay 2018/Sep 2019 Spread-9.5-9.5-9.5-9.5-3.50.00%set 17:37
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-6.00-6.00-10.25-9.75-3.000.00%set 17:38
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-6.25-6.25-6.25-6.25-5.500.00%set 17:37
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-1.75-1.50-5.25-5.00-2.750.00%set 17:37
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-1.50-1.50-1.50-1.50-5.250.00%set 17:38
ZC.N18:U18.EJul 2018/Sep 2018 Spread1.751.75-0.75-0.25-1.500.00%set 17:38
ZC.N18:N19.EJul 2018/Jul 2019 Spread-19.25-19.25-19.25-19.50-3.250.00%set 17:37
ZC.N18:H19.EJul 2018/Mar 2019 Spread-9.75-9.75-9.75-11.50-3.000.00%set 17:38
ZC.N18:U19.EJul 2018/Sep 2019 Spread-4.75-4.75-4.75-4.75-3.250.00%set 17:38
ZC.N18:K19.EJul 2018/May 2019 Spread-15.75-15.75-15.75-15.75-3.000.00%set 17:38
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-3.25-3.25-5.00-4.75-1.250.00%set 17:37
ZC.U18:H19.ESep 2018/Mar 2019 Spread-11.25-11.25-11.25-11.25-1.500.00%set 17:37
ZC.U18:U19.ESep 2018/Sep 2019 Spread-4.50-4.50-4.50-4.50-1.750.00%set 17:37
ZC.U18:K19.ESep 2018/May 2019 Spread-15.5-15.5-15.5-15.5-1.50.00%set 17:37
ZC.U18:N19.ESep 2018/Jul 2019 Spread-19.25-19.25-19.25-19.25-1.750.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-1.25-1.25-1.25-1.25-3.750.00%set 17:37
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread3.757.003.753.50-2.50-62.50%set 17:38
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-5.50-5.50-6.000.25-0.50-200.00%set 17:37
ZC.Z18:K19.EDec 2018/May 2019 Spread-8.75-8.75-9.50-10.75-0.250.00%set 17:38
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-14.25-14.00-14.25-14.50-0.500.00%set 17:38
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-6.50-6.25-6.75-6.50-0.250.00%set 17:37
ZC.H19:K19.EMar 2019/May 2019 Spread-4.00-4.00-4.00-4.250.000.00%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.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.256.75-0.25-3.70%set 17:37
ZC.H19:Z19.EMar 2019/Dec 2019 Spread3.503.503.5010.00-2.25-22.50%set 17:37
ZC.K19:Z19.EMay 2019/Dec 2019 Spread14.2514.2514.2514.25-2.25-15.79%set 17:37
ZC.K19:U19.EMay 2019/Sep 2019 Spread11.0011.0011.0011.00-0.25-2.27%set 17:38
ZC.K19:N19.EMay 2019/Jul 2019 Spread-3.50-3.25-3.50-3.75-0.250.00%set 17:38
ZC.N19:Z19.EJul 2019/Dec 2019 Spread20202018-2-11.11%set 17:38
ZC.N19:U19.EJul 2019/Sep 2019 Spread12.0015.2512.0014.750.000.00%set 17:38
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-2.00-2.00-2.003.2500.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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