S&P 500
2274.64
+4.20 +0.18%
Dow Indu
19885.73
-5.27 -0.03%
Nasdaq
5572.31
+24.82 +0.45%
Crude Oil
53.04
-0.11 -0.21%
Gold
1202.940
+0.195 +0.02%
Euro
1.059670
-0.001355 -0.13%
US Dollar
101.50
-0.02 -0.02%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)357.50359.50355.25358.500.000.00%set 14:15
ZC.K17.EMay 2017 (E)364.25366.00362.00365.50+0.50+0.14%set 14:15
ZC.N17.EJul 2017 (E)371.25373.00369.00372.50+0.25+0.07%set 14:15
ZC.U17.ESep 2017 (E)378.00379.75376.00379.50+0.50+0.13%set 14:15
ZC.Z17.EDec 2017 (E)385.75386.75383.25386.25-0.25-0.06%set 14:15
ZC.H18.EMar 2018 (E)393.75394.75391.50394.50+0.25+0.06%set 14:15
ZC.K18.EMay 2018 (E)399.25399.25399.25399.500.000.00%set 14:15
ZC.N18.EJul 2018 (E)403.00403.00401.50403.50+0.25+0.06%set 14:15
ZC.U18.ESep 2018 (E)398.50398.50398.25400.500.000.00%set 14:15
ZC.Z18.EDec 2018 (E)401.50403.00400.00402.750.000.00%set 14:15
ZC.H19.EMar 2019 (E)40640640641000.00%set 14:15
ZC.K19.EMay 2019 (E)41541541541500.00%set 14:15
ZC.N19.EJul 2019 (E)402.50402.50402.50417.00-0.25-0.06%set 14:15
ZC.U19.ESep 2019 (E)416.00416.00416.00416.00-0.25-0.06%set 14:15
ZC.Z19.EDec 2019 (E)40940940940800.00%set 14:15
ZC.H17:H18.EMar 2017/Mar 2018 Spread-36.50-35.50-36.75-36.000.000.00%set 17:42
ZC.H17:H19.EMar 2017/Mar 2019 Spread-51.50-51.50-51.50-51.50+0.250.00%set 17:41
ZC.H17:K17.EMar 2017/May 2017 Spread-6.5-6.5-7.0-7.0-0.50.00%set 17:42
ZC.H17:K18.EMar 2017/May 2018 Spread-43.00-43.00-43.00-41.00+0.250.00%set 17:42
ZC.H17:K19.EMar 2017/May 2019 Spread-56.50-56.50-56.50-56.50+0.250.00%set 17:42
ZC.H17:N17.EMar 2017/Jul 2017 Spread-13.5-13.5-14.0-14.0-0.50.00%set 17:41
ZC.H17:N18.EMar 2017/Jul 2018 Spread-46-46-46-4500.00%set 17:42
ZC.H17:N19.EMar 2017/Jul 2019 Spread-58.5-58.5-58.5-58.5+0.50.00%set 17:42
ZC.H17:U17.EMar 2017/Sep 2017 Spread-20.5-20.0-21.0-21.0-0.50.00%set 17:41
ZC.H17:U18.EMar 2017/Sep 2018 Spread-45.25-45.25-45.25-42.00+0.250.00%set 17:42
ZC.H17:U19.EMar 2017/Sep 2019 Spread-57.5-57.5-57.5-57.5+0.50.00%set 17:41
ZC.H17:Z17.EMar 2017/Dec 2017 Spread-28.00-27.00-28.25-27.750.000.00%set 17:42
ZC.H17:Z18.EMar 2017/Dec 2018 Spread-43.00-43.00-43.00-44.25+0.250.00%set 17:42
ZC.H17:Z19.EMar 2017/Dec 2019 Spread-49.50-49.50-49.50-49.50+0.250.00%set 17:41
ZC.K17:H18.EMay 2017/Mar 2018 Spread-30.00-29.25-30.00-29.00+0.500.00%set 17:41
ZC.K17:H19.EMay 2017/Mar 2019 Spread-44.50-44.50-44.50-44.50+0.750.00%set 17:41
ZC.K17:K18.EMay 2017/May 2018 Spread-34.00-34.00-34.00-34.00+0.750.00%set 17:41
ZC.K17:K19.EMay 2017/May 2019 Spread-49.50-49.50-49.50-49.50+0.750.00%set 17:41
ZC.K17:N17.EMay 2017/Jul 2017 Spread-7.00-6.75-7.25-7.000.000.00%set 17:42
ZC.K17:N18.EMay 2017/Jul 2018 Spread-40.5-40.5-40.5-38.0+0.50.00%set 17:42
ZC.K17:N19.EMay 2017/Jul 2019 Spread-51.5-51.5-51.5-51.5+1.00.00%set 17:41
ZC.K17:U17.EMay 2017/Sep 2017 Spread-13.75-13.50-14.00-14.000.000.00%set 17:42
ZC.K17:U18.EMay 2017/Sep 2018 Spread-39.75-39.75-39.75-35.00+0.750.00%set 17:41
ZC.K17:U19.EMay 2017/Sep 2019 Spread-50.5-50.5-50.5-50.5+1.00.00%set 17:42
ZC.K17:Z17.EMay 2017/Dec 2017 Spread-21.50-20.50-21.75-20.75+0.500.00%set 17:42
ZC.K17:Z18.EMay 2017/Dec 2018 Spread-37.25-37.25-37.25-37.25+0.750.00%set 17:42
ZC.K17:Z19.EMay 2017/Dec 2019 Spread-42.50-42.50-42.50-42.50+0.750.00%set 17:41
ZC.N17:H18.EJul 2017/Mar 2018 Spread-23.0-22.0-23.0-22.0+0.50.00%set 17:42
ZC.N17:H19.EJul 2017/Mar 2019 Spread-37.50-37.50-37.50-37.50+0.750.00%set 17:42
ZC.N17:K18.EJul 2017/May 2018 Spread-27.00-27.00-27.00-27.00+0.750.00%set 17:41
ZC.N17:K19.EJul 2017/May 2019 Spread-42.50-42.50-42.50-42.50+0.750.00%set 17:42
ZC.N17:N18.EJul 2017/Jul 2018 Spread-38.0-38.0-38.0-31.0+0.50.00%set 17:42
ZC.N17:N19.EJul 2017/Jul 2019 Spread-44.5-44.5-44.5-44.5+1.00.00%set 17:41
ZC.N17:U17.EJul 2017/Sep 2017 Spread-6.75-6.50-7.00-7.000.000.00%set 17:42
ZC.N17:U18.EJul 2017/Sep 2018 Spread-32.75-32.75-32.75-28.00+0.750.00%set 17:41
ZC.N17:U19.EJul 2017/Sep 2019 Spread-43.5-43.5-43.5-43.5+1.00.00%set 17:42
ZC.N17:Z17.EJul 2017/Dec 2017 Spread-14.25-13.50-14.75-13.75+0.500.00%set 17:41
ZC.N17:Z18.EJul 2017/Dec 2018 Spread-27.75-27.75-27.75-30.25+0.750.00%set 17:41
ZC.N17:Z19.EJul 2017/Dec 2019 Spread-35.50-35.50-35.50-35.50+0.750.00%set 17:42
ZC.U17:H18.ESep 2017/Mar 2018 Spread-16.0-15.0-16.0-15.0+0.50.00%set 17:42
ZC.U17:H19.ESep 2017/Mar 2019 Spread-30.50-30.50-30.50-30.50+0.750.00%set 17:41
ZC.U17:K18.ESep 2017/May 2018 Spread-21.50-21.50-21.50-20.00+0.750.00%set 17:42
ZC.U17:K19.ESep 2017/May 2019 Spread-35.50-35.50-35.50-35.50+0.750.00%set 17:41
ZC.U17:N18.ESep 2017/Jul 2018 Spread-24.0-24.0-24.0-24.0+0.50.00%set 17:41
ZC.U17:N19.ESep 2017/Jul 2019 Spread-37.5-37.5-37.5-37.5+1.00.00%set 17:42
ZC.U17:U18.ESep 2017/Sep 2018 Spread-25.75-25.75-25.75-21.00+0.750.00%set 17:42
ZC.U17:U19.ESep 2017/Sep 2019 Spread-36.5-36.5-36.5-36.5+1.00.00%set 17:41
ZC.U17:Z17.ESep 2017/Dec 2017 Spread-7.50-7.00-7.75-6.75+0.500.00%set 17:42
ZC.U17:Z18.ESep 2017/Dec 2018 Spread-26.50-26.50-26.50-23.25+0.750.00%set 17:41
ZC.U17:Z19.ESep 2017/Dec 2019 Spread-28.50-28.50-28.50-28.50+0.750.00%set 17:42
ZC.Z17:H18.EDec 2017/Mar 2018 Spread-8.25-8.25-8.50-8.250.000.00%set 17:42
ZC.Z17:H19.EDec 2017/Mar 2019 Spread-23.75-23.75-23.75-23.75+0.250.00%set 17:42
ZC.Z17:K18.EDec 2017/May 2018 Spread-13.25-13.25-13.75-13.25+0.250.00%set 17:42
ZC.Z17:K19.EDec 2017/May 2019 Spread-28.75-28.75-28.75-28.75+0.250.00%set 17:42
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.50-17.00-17.75-17.250.000.00%set 17:42
ZC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-32.75-30.75+0.500.00%set 17:41
ZC.Z17:U18.EDec 2017/Sep 2018 Spread-13.75-13.75-14.75-14.25+0.250.00%set 17:42
ZC.Z17:U19.EDec 2017/Sep 2019 Spread-29.75-29.75-29.75-29.75+0.500.00%set 17:42
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread-16.50-16.50-17.25-16.50+0.250.00%set 17:42
ZC.Z17:Z19.EDec 2017/Dec 2019 Spread-24.25-24.25-24.25-21.75+0.250.00%set 17:41
ZC.H18:H19.EMar 2018/Mar 2019 Spread-15.50-15.50-15.50-15.50+0.250.00%set 17:42
ZC.H18:K18.EMar 2018/May 2018 Spread-5.25-5.25-5.25-5.00+0.250.00%set 17:42
ZC.H18:K19.EMar 2018/May 2019 Spread-20.50-20.50-20.50-20.50+0.250.00%set 17:42
ZC.H18:N18.EMar 2018/Jul 2018 Spread-9.00-9.00-9.25-9.000.000.00%set 17:41
ZC.H18:N19.EMar 2018/Jul 2019 Spread-22.5-22.5-22.5-22.5+0.50.00%set 17:41
ZC.H18:U18.EMar 2018/Sep 2018 Spread-7.50-7.50-7.50-6.00+0.250.00%set 17:41
ZC.H18:U19.EMar 2018/Sep 2019 Spread-21.5-21.5-21.5-21.5+0.50.00%set 17:42
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-6.50-6.50-7.00-8.25+0.250.00%set 17:41
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-13.50-13.50-13.50-13.50+0.250.00%set 17:42
ZC.K18:H19.EMay 2018/Mar 2019 Spread-10.5-10.5-10.5-10.50.00.00%set 17:41
ZC.K18:K19.EMay 2018/May 2019 Spread-15.5-15.5-15.5-15.50.00.00%set 17:41
ZC.K18:N18.EMay 2018/Jul 2018 Spread-4.00-4.00-4.00-4.00-0.250.00%set 17:41
ZC.K18:N19.EMay 2018/Jul 2019 Spread-17.50-17.50-17.50-17.50+0.250.00%set 17:41
ZC.K18:U18.EMay 2018/Sep 2018 Spread-2-2-2-100.00%set 17:41
ZC.K18:U19.EMay 2018/Sep 2019 Spread-16.50-16.50-16.50-16.50+0.250.00%set 17:41
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-1.00-1.00-1.75-3.250.000.00%set 17:42
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-8.5-8.5-8.5-8.50.00.00%set 17:41
ZC.N18:H19.EJul 2018/Mar 2019 Spread-6.50-6.50-6.50-6.50+0.250.00%set 17:42
ZC.N18:K19.EJul 2018/May 2019 Spread-11.50-11.50-11.50-11.50+0.250.00%set 17:42
ZC.N18:N19.EJul 2018/Jul 2019 Spread-13.5-13.5-13.5-13.5+0.50.00%set 17:42
ZC.N18:U18.EJul 2018/Sep 2018 Spread2.255.251.503.00+0.25+8.33%set 17:42
ZC.N18:U19.EJul 2018/Sep 2019 Spread-12.5-12.5-12.5-12.5+0.50.00%set 17:42
ZC.N18:Z18.EJul 2018/Dec 2018 Spread3.003.003.000.75+0.25+50.00%set 17:42
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-4.50-4.50-4.50-4.50+0.250.00%set 17:42
ZC.U18:H19.ESep 2018/Mar 2019 Spread-9.5-9.5-9.5-9.50.00.00%set 17:42
ZC.U18:K19.ESep 2018/May 2019 Spread-14.5-14.5-14.5-14.50.00.00%set 17:42
ZC.U18:N19.ESep 2018/Jul 2019 Spread-16.50-16.50-16.50-16.50+0.250.00%set 17:42
ZC.U18:U19.ESep 2018/Sep 2019 Spread-15.50-15.50-15.50-15.50+0.250.00%set 17:42
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-1.25-1.25-2.50-2.250.000.00%set 17:41
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-7.5-7.5-7.5-7.50.00.00%set 17:41
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-6.25-6.25-6.25-7.250.000.00%set 17:41
ZC.Z18:K19.EDec 2018/May 2019 Spread-12.25-12.25-12.25-12.250.000.00%set 17:42
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-8.25-8.25-8.75-14.25+0.250.00%set 17:42
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25+0.250.00%set 17:41
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-5.50-4.75-5.50-5.250.000.00%set 17:42
ZC.H19:K19.EMar 2019/May 2019 Spread-5-5-5-500.00%set 17:41
ZC.H19:N19.EMar 2019/Jul 2019 Spread-7.00-7.00-7.00-7.00+0.250.00%set 17:41
ZC.H19:U19.EMar 2019/Sep 2019 Spread-6.00-6.00-6.00-6.00+0.250.00%set 17:41
ZC.H19:Z19.EMar 2019/Dec 2019 Spread222200.00%set 17:41
ZC.K19:N19.EMay 2019/Jul 2019 Spread-2.00-2.00-2.00-2.00+0.250.00%set 17:42
ZC.K19:U19.EMay 2019/Sep 2019 Spread-1.00-1.00-1.00-1.00+0.250.00%set 17:42
ZC.K19:Z19.EMay 2019/Dec 2019 Spread777700.00%set 17:42
ZC.N19:U19.EJul 2019/Sep 2019 Spread111100.00%set 17:42
ZC.N19:Z19.EJul 2019/Dec 2019 Spread12.0012.0012.009.00-0.25-2.78%set 17:42
ZC.U19:Z19.ESep 2019/Dec 2019 Spread8.008.008.008.00-0.25-3.12%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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