S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.55
-0.16 -0.28%
Gold
1292.165
+0.575 +0.04%
Euro
1.180190
+0.006540 +0.56%
US Dollar
93.703
-0.274 -0.29%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z17.EDec 2017 (E)342.50343.50342.25342.25-0.75-0.22%06:08
ZC.H18.EMar 2018 (E)354.5355.5354.0354.0-1.0-0.28%06:07
ZC.K18.EMay 2018 (E)363.00363.75362.50362.50-1.00-0.27%06:10
ZC.N18.EJul 2018 (E)371.00371.25370.25370.25-1.00-0.27%05:55
ZC.U18.ESep 2018 (E)378.00378.25377.50378.00-0.50-0.13%04:04
ZC.Z18.EDec 2018 (E)386.75387.00385.75385.75-1.50-0.39%06:02
ZC.H19.EMar 2019 (E)391.25395.50391.25395.75+5.00+1.26%set 14:15
ZC.K19.EMay 2019 (E)396.75400.25396.75401.75+5.25+1.31%set 14:15
ZC.N19.EJul 2019 (E)402.00406.00401.25406.50+5.00+1.23%set 14:15
ZC.U19.ESep 2019 (E)399.50399.50399.50404.25+4.75+1.19%set 14:15
ZC.Z19.EDec 2019 (E)406.50408.00406.50407.25+0.75+0.18%set 14:15
ZC.N20.EJul 2020 (E)417.00417.00416.00421.00+5.25+1.26%set 14:15
ZC.Z20.EDec 2020 (E)410.00410.00410.00414.75+4.25+1.02%set 14:15
ZC.Z17:N20.EDec 2017/Jul 2020 Spread-78.00-78.00-78.00-78.00+1.250.00%set 17:37
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-54.00-53.00-54.00-52.75+1.500.00%set 17:37
ZC.Z17:Z20.EDec 2017/Dec 2020 Spread-71.75-71.75-71.75-71.75+2.250.00%set 17:37
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-60.00-60.00-60.00-64.25+1.250.00%set 17:37
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-12.00-11.75-12.00-11.75+0.250.00%06:12
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-44.00-43.50-44.00-43.50+0.750.00%set 06:02
ZC.Z17:K18.EDec 2017/May 2018 Spread-20.25-20.00-20.25-20.25+0.250.00%05:41
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-61.25-61.25-61.25-61.25+1.750.00%set 17:37
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-35.25-34.75-35.25-35.50+0.750.00%set 17:38
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-28.25-27.75-28.25-27.75+0.500.00%05:17
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-64.75-64.75-64.75-63.50+1.500.00%set 17:37
ZC.Z17:K19.EDec 2017/May 2019 Spread-61.00-61.00-61.00-58.75+1.250.00%set 17:37
ZC.H18:Z20.EMar 2018/Dec 2020 Spread-59.75-59.75-59.75-59.75+1.750.00%set 17:37
ZC.H18:U19.EMar 2018/Sep 2019 Spread-49.25-49.25-49.25-49.25+1.250.00%set 17:37
ZC.H18:U18.EMar 2018/Sep 2018 Spread-23.50-23.25-23.50-23.50+0.250.00%set 17:37
ZC.H18:N20.EMar 2018/Jul 2020 Spread-66.00-66.00-66.00-66.00+0.750.00%set 17:37
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-32.00-31.25-32.00-31.75+0.500.00%06:02
ZC.H18:N19.EMar 2018/Jul 2019 Spread-51.5-51.5-51.5-51.5+1.00.00%set 17:37
ZC.H18:H19.EMar 2018/Mar 2019 Spread-41.50-40.50-41.50-40.75+1.000.00%set 17:37
ZC.H18:N18.EMar 2018/Jul 2018 Spread-16.25-16.00-16.25-16.00+0.250.00%03:44
ZC.H18:K19.EMar 2018/May 2019 Spread-46.50-46.50-46.50-46.75+0.750.00%set 17:37
ZC.H18:K18.EMar 2018/May 2018 Spread-8.25-8.25-8.50-8.25+0.250.00%05:17
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-52.00-52.00-52.00-52.25+0.750.00%set 17:38
ZC.K18:H19.EMay 2018/Mar 2019 Spread-32.75-32.75-33.50-32.25+1.000.00%set 17:37
ZC.K18:K19.EMay 2018/May 2019 Spread-38.25-38.25-38.25-38.25+0.750.00%set 17:37
ZC.K18:N19.EMay 2018/Jul 2019 Spread-42.25-42.25-42.25-43.00+1.000.00%set 17:37
ZC.K18:U19.EMay 2018/Sep 2019 Spread-40.75-40.75-40.75-40.75+1.250.00%set 17:37
ZC.K18:N20.EMay 2018/Jul 2020 Spread-57.50-57.50-57.50-57.50+0.750.00%set 17:37
ZC.K18:U18.EMay 2018/Sep 2018 Spread-15.25-14.75-15.25-15.000.000.00%set 17:37
ZC.K18:Z20.EMay 2018/Dec 2020 Spread-51.25-51.25-51.25-51.25+1.750.00%set 17:37
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-43.75-43.75-43.75-43.75+0.750.00%set 17:37
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-24.25-23.50-24.25-23.75+0.250.00%set 17:38
ZC.K18:N18.EMay 2018/Jul 2018 Spread-7.75-7.50-8.00-7.750.000.00%set 17:37
ZC.N18:Z20.EJul 2018/Dec 2020 Spread-43.50-43.50-43.50-43.50+1.750.00%set 17:37
ZC.N18:U18.EJul 2018/Sep 2018 Spread-7.25-7.00-7.25-7.00+0.250.00%05:17
ZC.N18:K19.EJul 2018/May 2019 Spread-30.25-30.25-30.25-30.50+0.750.00%set 17:37
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-15.75-15.50-15.75-15.50+0.500.00%05:17
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-33.00-33.00-33.00-36.00+0.750.00%set 17:37
ZC.N18:H19.EJul 2018/Mar 2019 Spread-25.00-25.00-25.25-24.50+1.000.00%set 17:37
ZC.N18:N19.EJul 2018/Jul 2019 Spread-35.00-35.00-36.50-35.25+1.000.00%set 17:37
ZC.N18:N20.EJul 2018/Jul 2020 Spread-49.75-49.75-49.75-49.75+0.750.00%set 17:37
ZC.N18:U19.EJul 2018/Sep 2019 Spread-30.50-30.50-30.50-33.00+1.250.00%set 17:38
ZC.U18:N19.ESep 2018/Jul 2019 Spread-28.25-28.25-28.25-28.00+1.000.00%set 17:37
ZC.U18:Z20.ESep 2018/Dec 2020 Spread-36.25-36.25-36.25-36.25+1.750.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-28.75-28.75-28.75-28.75+0.750.00%set 17:37
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-8.50-8.50-8.75-8.50+0.250.00%05:17
ZC.U18:N20.ESep 2018/Jul 2020 Spread-42.50-42.50-42.50-42.50+0.750.00%set 17:37
ZC.U18:K19.ESep 2018/May 2019 Spread-23.75-23.75-23.75-23.25+0.750.00%set 17:37
ZC.U18:U19.ESep 2018/Sep 2019 Spread-25.75-25.75-25.75-25.75+1.250.00%set 17:37
ZC.U18:H19.ESep 2018/Mar 2019 Spread-18.00-18.00-18.25-17.25+1.000.00%set 17:37
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-19.75-19.25-19.75-19.25+0.750.00%set 17:37
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-27.5-27.5-27.5-27.5+1.50.00%set 17:37
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-20.5-20.0-21.0-20.0+0.50.00%set 17:37
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-9.25-8.75-9.25-8.50+0.750.00%set 17:37
ZC.Z18:K19.EDec 2018/May 2019 Spread-14.5-14.5-14.5-14.50.00.00%05:17
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-17.5-17.5-18.0-17.0+1.00.00%set 17:37
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-32.25-32.25-32.25-33.75+0.500.00%set 17:37
ZC.H19:Z19.EMar 2019/Dec 2019 Spread2.252.252.25-11.50-0.250.00%set 17:37
ZC.H19:K19.EMar 2019/May 2019 Spread-5.75-5.50-5.75-6.00-0.250.00%set 17:37
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-19.00-19.00-19.00-19.00+0.750.00%set 17:37
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.25-8.5000.00%set 17:37
ZC.H19:N20.EMar 2019/Jul 2020 Spread-25.25-25.25-25.25-25.25-0.250.00%set 17:37
ZC.H19:N19.EMar 2019/Jul 2019 Spread-11.00-11.00-11.00-10.750.000.00%set 17:37
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.75-4.75-4.75-4.75+0.250.00%set 17:38
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-13-13-13-13+10.00%set 17:37
ZC.K19:N20.EMay 2019/Jul 2020 Spread-19.25-19.25-19.25-19.250.000.00%set 17:37
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-5.5-5.5-5.5-5.50.00.00%set 17:37
ZC.K19:U19.EMay 2019/Sep 2019 Spread-2.5-2.5-2.5-2.5+0.50.00%set 17:38
ZC.N19:Z19.EJul 2019/Dec 2019 Spread0.500.500.25-0.75-0.250.00%set 17:37
ZC.N19:N20.EJul 2019/Jul 2020 Spread-14.50-14.50-14.50-14.50-0.250.00%set 17:37
ZC.N19:U19.EJul 2019/Sep 2019 Spread2.002.002.002.25+0.25+12.50%set 17:38
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-8.25-8.25-8.25-8.25+0.750.00%set 17:37
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-10.5-10.5-10.5-10.5+0.50.00%set 17:37
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-3.0-3.0-3.0-3.0-0.50.00%set 17:37
ZC.U19:N20.ESep 2019/Jul 2020 Spread-16.75-16.75-16.75-16.75-0.500.00%set 17:37
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-10.25-10.25-10.25-13.750.000.00%set 17:37
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-1.75-1.75-1.75-7.50+1.000.00%set 17:37
ZC.N20:Z20.EJul 2020/Dec 2020 Spread6.256.256.256.25+1.00+16.00%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.