S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.20
-0.48 -0.93%
Gold
1176.525
-1.065 -0.09%
Euro
1.054080
-0.012670 -1.19%
US Dollar
101.47
+0.81 +0.80%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z16.EDec 2016 (E)332.75337.75332.75337.50+5.75+1.70%set 14:16
ZC.H17.EMar 2017 (E)347.00349.25347.00349.00+1.75+0.50%23:11
ZC.K17.EMay 2017 (E)354.50356.00354.25356.00+1.75+0.49%23:10
ZC.N17.EJul 2017 (E)361.75363.50361.75363.50+1.75+0.48%23:06
ZC.U17.ESep 2017 (E)369.0369.5369.0369.5+0.5+0.14%20:09
ZC.Z17.EDec 2017 (E)377.75380.00377.75379.75+2.00+0.53%23:10
ZC.H18.EMar 2018 (E)386.50386.75384.00386.25+2.50+0.65%set 14:16
ZC.K18.EMay 2018 (E)394.25395.50393.75392.00+2.50+0.64%set 14:16
ZC.N18.EJul 2018 (E)394.5396.0394.5396.5+2.5+0.63%set 14:16
ZC.U18.ESep 2018 (E)394.00394.50394.00392.25+1.50+0.38%set 14:16
ZC.Z18.EDec 2018 (E)393.50395.00393.25394.75+1.75+0.44%set 14:16
ZC.N19.EJul 2019 (E)402.50402.50402.50410.50+1.75+0.43%set 14:16
ZC.Z19.EDec 2019 (E)404.75404.75404.75402.75+1.00+0.25%set 14:16
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-9.50-9.00-9.75-9.25+0.500.00%23:10
ZC.Z16:H18.EDec 2016/Mar 2018 Spread-46.75-46.50-46.75-48.75+3.250.00%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-17.75-16.75-18.25-16.75+1.500.00%set 15:28
ZC.Z16:K18.EDec 2016/May 2018 Spread-51.25-51.25-51.25-54.50+3.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-25.75-24.25-26.00-24.25+1.750.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-55.25-54.75-55.25-59.00+3.250.00%set 15:28
ZC.Z16:N19.EDec 2016/Jul 2019 Spread-73-73-73-73+40.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-33.25-33.00-33.75-31.50+2.250.00%set 15:28
ZC.Z16:U18.EDec 2016/Sep 2018 Spread-54.75-54.75-54.75-54.75+4.250.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-41.75-41.50-41.75-40.25+3.000.00%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread-59.50-59.50-59.50-57.25+4.000.00%set 15:28
ZC.Z16:Z19.EDec 2016/Dec 2019 Spread-65.25-65.25-65.25-65.25+4.750.00%set 15:28
ZC.H17:H18.EMar 2017/Mar 2018 Spread-41.25-40.25-41.25-39.00+2.250.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-7.00-6.75-7.00-7.000.000.00%23:10
ZC.H17:K18.EMar 2017/May 2018 Spread-46.00-46.00-46.00-44.75+2.250.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-14.75-14.25-14.75-14.500.000.00%23:06
ZC.H17:N18.EMar 2017/Jul 2018 Spread-49.25-49.25-49.25-49.25+2.250.00%set 15:28
ZC.H17:N19.EMar 2017/Jul 2019 Spread-63.25-63.25-63.25-63.25+3.000.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-21.75-21.50-21.75-21.50+0.250.00%20:09
ZC.H17:U18.EMar 2017/Sep 2018 Spread-45.00-45.00-45.00-45.00+3.250.00%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread-30.75-30.50-30.75-30.75-0.250.00%23:10
ZC.H17:Z18.EMar 2017/Dec 2018 Spread-47.0-47.0-48.0-47.5+3.00.00%set 15:28
ZC.H17:Z19.EMar 2017/Dec 2019 Spread-55.50-55.50-55.50-55.50+3.750.00%set 15:28
ZC.K17:H18.EMay 2017/Mar 2018 Spread-32.75-32.75-34.00-32.00+1.750.00%set 15:28
ZC.K17:K18.EMay 2017/May 2018 Spread-37.75-37.75-37.75-37.75+1.750.00%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-7.5-7.5-7.5-7.50.00.00%20:43
ZC.K17:N18.EMay 2017/Jul 2018 Spread-42.25-42.25-42.25-42.25+1.750.00%set 15:28
ZC.K17:N19.EMay 2017/Jul 2019 Spread-56.25-56.25-56.25-56.25+2.500.00%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread-15.50-14.75-15.50-14.75+0.750.00%set 15:28
ZC.K17:U18.EMay 2017/Sep 2018 Spread-38.00-38.00-38.00-38.00+2.750.00%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-23.50-23.50-23.75-23.75-0.250.00%set 23:10
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-40.5-40.5-40.5-40.5+2.50.00%set 15:28
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-48.50-48.50-48.50-48.50+3.250.00%set 15:28
ZC.N17:H18.EJul 2017/Mar 2018 Spread-25.25-25.00-26.00-24.50+1.500.00%set 15:28
ZC.N17:K18.EJul 2017/May 2018 Spread-30.25-30.25-30.25-30.25+1.500.00%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-38.00-38.00-38.00-34.75+1.500.00%set 15:28
ZC.N17:N19.EJul 2017/Jul 2019 Spread-48.75-48.75-48.75-48.75+2.250.00%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread-7.50-7.25-7.75-7.25+0.500.00%set 15:28
ZC.N17:U18.EJul 2017/Sep 2018 Spread-30.5-30.5-30.5-30.5+2.50.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-16.25-16.25-16.25-16.25-0.250.00%set 23:10
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-35.25-35.25-35.25-33.00+2.250.00%set 15:28
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-41-41-41-41+30.00%set 15:28
ZC.U17:H18.ESep 2017/Mar 2018 Spread-16.75-16.50-16.75-17.25+1.000.00%set 15:28
ZC.U17:K18.ESep 2017/May 2018 Spread-23-23-23-23+10.00%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-27.5-27.5-27.5-27.5+1.00.00%set 15:28
ZC.U17:N19.ESep 2017/Jul 2019 Spread-41.50-41.50-41.50-41.50+1.750.00%set 15:28
ZC.U17:U18.ESep 2017/Sep 2018 Spread-23.25-23.25-23.25-23.25+2.000.00%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-9.25-8.50-9.50-8.75+0.750.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-26.50-26.50-26.50-25.75+1.750.00%set 15:28
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-33.75-33.75-33.75-33.75+2.500.00%set 15:28
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-9.00-8.50-9.00-8.50+0.250.00%set 15:28
ZC.Z17:K18.EDec 2017/May 2018 Spread-14.50-14.25-14.50-14.25+0.250.00%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-19.25-19.00-19.25-18.75+0.250.00%set 15:28
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-32.75+1.000.00%set 15:28
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-16.50-16.50-16.50-14.50+1.250.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-17.5-17.0-18.0-17.0+1.00.00%set 15:28
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-25.00+1.750.00%set 15:28
ZC.H18:K18.EMar 2018/May 2018 Spread-5.50-5.50-5.50-5.50+0.250.00%20:20
ZC.H18:N18.EMar 2018/Jul 2018 Spread-10.25-10.25-10.25-10.250.000.00%set 15:28
ZC.H18:N19.EMar 2018/Jul 2019 Spread-24.25-24.25-24.25-24.25+0.750.00%set 15:28
ZC.H18:U18.EMar 2018/Sep 2018 Spread-6-6-6-6+10.00%set 15:28
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-8.75-8.75-9.00-8.50+0.750.00%set 15:28
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-16.5-16.5-16.5-16.5+1.50.00%set 15:28
ZC.K18:N18.EMay 2018/Jul 2018 Spread-3.25-3.25-3.25-4.500.000.00%set 15:28
ZC.K18:N19.EMay 2018/Jul 2019 Spread-18.50-18.50-18.50-18.50+0.750.00%set 15:28
ZC.K18:U18.EMay 2018/Sep 2018 Spread-0.25-0.25-0.25-0.25+1.000.00%set 15:28
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-2.75-2.75-2.75-2.75+0.750.00%set 15:28
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-10.75-10.75-10.75-10.75+1.500.00%set 15:28
ZC.N18:N19.EJul 2018/Jul 2019 Spread-14.00-14.00-14.00-14.00+0.750.00%set 15:28
ZC.N18:U18.EJul 2018/Sep 2018 Spread6.006.006.004.25+1.00+23.53%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-0.75-0.75-0.751.75+0.75+42.86%set 15:28
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-6.25-6.25-6.25-6.25+1.500.00%set 15:28
ZC.U18:N19.ESep 2018/Jul 2019 Spread-18.25-18.25-18.25-18.25-0.250.00%set 15:28
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-2.25-1.75-2.25-2.50-0.250.00%set 15:28
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-10.5-10.5-10.5-10.5+0.50.00%set 15:28
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-8.25-8.25-8.75-15.750.000.00%set 15:28
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-3.00-3.00-3.00-8.00+0.750.00%set 15:28
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.007.75+0.75+9.68%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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