S&P 500
2786.24
+18.68 +0.67%
Dow Indu
25803.19
+228.46 +0.89%
Nasdaq
7256.16
+44.38 +0.61%
Crude Oil
64.20
-0.55 -0.85%
Gold
1339.300
-1.110 -0.08%
Euro
1.226170
-0.000395 -0.03%
US Dollar
90.632
+0.174 +0.19%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H18.EMar 2018 (E)347.25349.25347.00347.25+1.00+0.29%04:25
ZC.K18.EMay 2018 (E)355.75357.50355.50355.75+1.00+0.28%set 04:17
ZC.N18.EJul 2018 (E)363.50365.50363.50363.75+1.00+0.28%04:25
ZC.U18.ESep 2018 (E)371.25373.25371.25371.75+1.00+0.27%04:17
ZC.Z18.EDec 2018 (E)381.00383.00381.00381.75+1.25+0.33%04:17
ZC.H19.EMar 2019 (E)390.25391.75390.25391.00+1.25+0.32%03:46
ZC.K19.EMay 2019 (E)397.00398.50394.50395.25-2.25-0.57%set 14:15
ZC.N19.EJul 2019 (E)402.00403.00399.00400.00-2.25-0.56%set 14:15
ZC.U19.ESep 2019 (E)400.00400.25400.00398.00-2.25-0.56%set 14:15
ZC.Z19.EDec 2019 (E)400.0401.5400.0400.0+1.5+0.37%set 14:15
ZC.H20.EMar 2020 (E)406.50406.50406.50406.50-2.25-0.55%set 14:15
ZC.K20.EMay 2020 (E)411.25411.25411.25411.25-2.00-0.49%set 14:15
ZC.N20.EJul 2020 (E)417.00418.00417.00415.75-2.00-0.48%set 14:15
ZC.U20.ESep 2020 (E)415.75415.75415.75415.75-2.00-0.48%set 14:15
ZC.Z20.EDec 2020 (E)411.00411.00410.75405.75-3.25-0.80%set 14:15
ZC.N21.EJul 2021 (E)409.75409.75409.75409.75-3.25-0.79%set 14:15
ZC.Z21.EDec 2021 (E)410.00410.00410.00411.00-1.75-0.43%set 14:15
ZC.H18:H19.EMar 2018/Mar 2019 Spread-43.00-43.00-43.25-43.500.000.00%set 17:37
ZC.H18:H20.EMar 2018/Mar 2020 Spread-60.25-60.25-60.25-60.25-0.250.00%set 17:37
ZC.H18:K18.EMar 2018/May 2018 Spread-8.25-8.25-8.50-8.500.000.00%set 04:17
ZC.H18:K19.EMar 2018/May 2019 Spread-48.50-48.50-48.50-49.00-0.250.00%set 17:37
ZC.H18:K20.EMar 2018/May 2020 Spread-65.0-65.0-65.0-65.0-0.50.00%set 17:37
ZC.H18:N18.EMar 2018/Jul 2018 Spread-16.25-16.25-16.50-16.500.000.00%04:25
ZC.H18:N19.EMar 2018/Jul 2019 Spread-53.50-53.50-54.00-53.75-0.250.00%set 17:37
ZC.H18:N20.EMar 2018/Jul 2020 Spread-69.5-69.5-69.5-69.5-0.50.00%set 17:38
ZC.H18:N21.EMar 2018/Jul 2021 Spread-63.50-63.50-63.50-63.50+0.750.00%set 17:38
ZC.H18:U18.EMar 2018/Sep 2018 Spread-24.25-24.25-24.25-24.50+0.250.00%set 17:37
ZC.H18:U19.EMar 2018/Sep 2019 Spread-51.75-51.75-51.75-51.75-0.250.00%set 17:37
ZC.H18:U20.EMar 2018/Sep 2020 Spread-69.5-69.5-69.5-69.5-0.50.00%set 17:37
ZC.H18:Z18.EMar 2018/Dec 2018 Spread-34.00-33.75-34.25-34.250.000.00%04:17
ZC.H18:Z19.EMar 2018/Dec 2019 Spread-52.75-52.75-52.75-53.75-0.250.00%set 17:38
ZC.H18:Z20.EMar 2018/Dec 2020 Spread-59.50-59.50-59.50-59.50+0.750.00%set 17:38
ZC.H18:Z21.EMar 2018/Dec 2021 Spread-64.75-64.75-64.75-64.75-0.750.00%set 17:38
ZC.K18:H19.EMay 2018/Mar 2019 Spread-35.00-34.75-35.25-35.00+0.250.00%set 17:37
ZC.K18:H20.EMay 2018/Mar 2020 Spread-51.75-51.75-51.75-51.750.000.00%set 17:38
ZC.K18:K19.EMay 2018/May 2019 Spread-40.50-40.50-40.75-40.500.000.00%set 17:37
ZC.K18:K20.EMay 2018/May 2020 Spread-56.50-56.50-56.50-56.50-0.250.00%set 17:38
ZC.K18:N18.EMay 2018/Jul 2018 Spread-8.25-8.00-8.25-8.000.000.00%set 17:37
ZC.K18:N19.EMay 2018/Jul 2019 Spread-45.50-45.50-45.50-45.250.000.00%set 17:37
ZC.K18:N20.EMay 2018/Jul 2020 Spread-61.00-61.00-61.00-61.00-0.250.00%set 17:38
ZC.K18:N21.EMay 2018/Jul 2021 Spread-55-55-55-55+10.00%set 17:38
ZC.K18:U18.EMay 2018/Sep 2018 Spread-15.75-15.75-16.00-16.000.000.00%set 04:17
ZC.K18:U19.EMay 2018/Sep 2019 Spread-43.25-43.25-43.25-43.250.000.00%set 17:37
ZC.K18:U20.EMay 2018/Sep 2020 Spread-61.00-61.00-61.00-61.00-0.250.00%set 17:38
ZC.K18:Z18.EMay 2018/Dec 2018 Spread-25.75-25.50-25.75-25.75+0.250.00%set 17:38
ZC.K18:Z19.EMay 2018/Dec 2019 Spread-45.50-45.50-45.50-45.250.000.00%set 17:37
ZC.K18:Z20.EMay 2018/Dec 2020 Spread-51-51-51-51+10.00%set 17:38
ZC.K18:Z21.EMay 2018/Dec 2021 Spread-56.25-56.25-56.25-56.25-0.500.00%set 17:38
ZC.N18:H19.EJul 2018/Mar 2019 Spread-26.75-26.50-27.00-27.00+0.250.00%set 17:38
ZC.N18:H20.EJul 2018/Mar 2020 Spread-43.75-43.75-43.75-43.750.000.00%set 17:38
ZC.N18:K19.EJul 2018/May 2019 Spread-32.75-32.50-32.75-32.500.000.00%set 17:38
ZC.N18:K20.EJul 2018/May 2020 Spread-48.50-48.50-48.50-48.50-0.250.00%set 17:38
ZC.N18:N19.EJul 2018/Jul 2019 Spread-36.75-36.50-37.00-37.250.000.00%set 17:37
ZC.N18:N20.EJul 2018/Jul 2020 Spread-53.00-53.00-53.00-53.00-0.250.00%set 17:38
ZC.N18:N21.EJul 2018/Jul 2021 Spread-47-47-47-47+10.00%set 17:38
ZC.N18:U18.EJul 2018/Sep 2018 Spread-7.75-7.75-8.00-8.000.000.00%set 17:38
ZC.N18:U19.EJul 2018/Sep 2019 Spread-34.50-34.50-34.50-35.250.000.00%set 17:38
ZC.N18:U20.EJul 2018/Sep 2020 Spread-53.00-53.00-53.00-53.00-0.250.00%set 17:38
ZC.N18:Z18.EJul 2018/Dec 2018 Spread-17.50-17.50-17.75-17.750.000.00%04:17
ZC.N18:Z19.EJul 2018/Dec 2019 Spread-36.50-36.50-36.50-37.250.000.00%set 17:38
ZC.N18:Z20.EJul 2018/Dec 2020 Spread-43-43-43-43+10.00%set 17:38
ZC.N18:Z21.EJul 2018/Dec 2021 Spread-48.25-48.25-48.25-48.25-0.500.00%set 17:38
ZC.U18:H19.ESep 2018/Mar 2019 Spread-19.00-19.00-19.25-19.00+0.250.00%set 17:37
ZC.U18:H20.ESep 2018/Mar 2020 Spread-35.75-35.75-35.75-35.750.000.00%set 17:38
ZC.U18:K19.ESep 2018/May 2019 Spread-24.50-24.25-24.50-24.500.000.00%set 17:37
ZC.U18:K20.ESep 2018/May 2020 Spread-40.50-40.50-40.50-40.50-0.250.00%set 17:38
ZC.U18:N19.ESep 2018/Jul 2019 Spread-29.25-28.50-29.25-29.250.000.00%set 17:38
ZC.U18:N20.ESep 2018/Jul 2020 Spread-45.00-45.00-45.00-45.00-0.250.00%set 17:38
ZC.U18:N21.ESep 2018/Jul 2021 Spread-39-39-39-39+10.00%set 17:38
ZC.U18:U19.ESep 2018/Sep 2019 Spread-27.25-27.25-27.25-27.250.000.00%set 17:37
ZC.U18:U20.ESep 2018/Sep 2020 Spread-45.00-45.00-45.00-45.00-0.250.00%set 17:38
ZC.U18:Z18.ESep 2018/Dec 2018 Spread-9.75-9.50-10.00-9.750.000.00%set 17:37
ZC.U18:Z19.ESep 2018/Dec 2019 Spread-29.25-29.25-29.25-29.250.000.00%set 17:37
ZC.U18:Z20.ESep 2018/Dec 2020 Spread-35-35-35-35+10.00%set 17:38
ZC.U18:Z21.ESep 2018/Dec 2021 Spread-40.25-40.25-40.25-40.25-0.500.00%set 17:38
ZC.Z18:H19.EDec 2018/Mar 2019 Spread-9.25-9.00-9.50-9.25+0.250.00%set 17:37
ZC.Z18:H20.EDec 2018/Mar 2020 Spread-26-26-26-2600.00%set 17:38
ZC.Z18:K19.EDec 2018/May 2019 Spread-14.75-14.75-15.25-14.750.000.00%set 17:38
ZC.Z18:K20.EDec 2018/May 2020 Spread-30.75-30.75-30.75-30.75-0.250.00%set 17:38
ZC.Z18:N19.EDec 2018/Jul 2019 Spread-19.50-19.00-19.75-19.500.000.00%set 17:38
ZC.Z18:N20.EDec 2018/Jul 2020 Spread-32.25-32.25-32.25-35.25-0.250.00%set 17:37
ZC.Z18:N21.EDec 2018/Jul 2021 Spread-29.25-29.25-29.25-29.25+1.000.00%set 17:38
ZC.Z18:U19.EDec 2018/Sep 2019 Spread-18.0-18.0-18.0-17.50.00.00%set 17:37
ZC.Z18:U20.EDec 2018/Sep 2020 Spread-35.25-35.25-35.25-35.25-0.250.00%set 17:38
ZC.Z18:Z19.EDec 2018/Dec 2019 Spread-19.25-19.25-19.25-19.50+0.250.00%set 17:38
ZC.Z18:Z20.EDec 2018/Dec 2020 Spread-28.00-27.75-28.00-25.25+1.000.00%set 17:38
ZC.Z18:Z21.EDec 2018/Dec 2021 Spread-30.5-30.5-30.5-30.5-0.50.00%set 17:38
ZC.H19:H20.EMar 2019/Mar 2020 Spread-16.75-16.75-16.75-16.75-0.250.00%set 17:38
ZC.H19:K19.EMar 2019/May 2019 Spread-5.50-5.50-5.75-5.50-0.250.00%set 17:37
ZC.H19:K20.EMar 2019/May 2020 Spread-21.5-21.5-21.5-21.5-0.50.00%set 17:38
ZC.H19:N19.EMar 2019/Jul 2019 Spread-10.00-9.75-10.00-10.25-0.250.00%set 17:37
ZC.H19:N20.EMar 2019/Jul 2020 Spread-26.0-26.0-26.0-26.0-0.50.00%set 17:37
ZC.H19:N21.EMar 2019/Jul 2021 Spread-20.00-20.00-20.00-20.00+0.750.00%set 17:38
ZC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.25-8.25-0.250.00%set 17:37
ZC.H19:U20.EMar 2019/Sep 2020 Spread-26.0-26.0-26.0-26.0-0.50.00%set 17:38
ZC.H19:Z19.EMar 2019/Dec 2019 Spread-9.75-9.75-9.75-10.25-0.250.00%set 17:37
ZC.H19:Z20.EMar 2019/Dec 2020 Spread-16.00-16.00-16.00-16.00+0.750.00%set 17:38
ZC.H19:Z21.EMar 2019/Dec 2021 Spread-21.25-21.25-21.25-21.25-0.750.00%set 17:38
ZC.K19:H20.EMay 2019/Mar 2020 Spread-11.25-11.25-11.25-11.250.000.00%set 17:38
ZC.K19:K20.EMay 2019/May 2020 Spread-16.00-16.00-16.00-16.00-0.250.00%set 17:38
ZC.K19:N19.EMay 2019/Jul 2019 Spread-4.50-4.25-4.75-4.750.000.00%set 17:38
ZC.K19:N20.EMay 2019/Jul 2020 Spread-20.50-20.50-20.50-20.50-0.250.00%set 17:38
ZC.K19:N21.EMay 2019/Jul 2021 Spread-14.5-14.5-14.5-14.5+1.00.00%set 17:38
ZC.K19:U19.EMay 2019/Sep 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:38
ZC.K19:U20.EMay 2019/Sep 2020 Spread-20.50-20.50-20.50-20.50-0.250.00%set 17:38
ZC.K19:Z19.EMay 2019/Dec 2019 Spread-4.75-4.75-4.75-4.750.000.00%set 17:38
ZC.K19:Z20.EMay 2019/Dec 2020 Spread-10.5-10.5-10.5-10.5+1.00.00%set 17:38
ZC.K19:Z21.EMay 2019/Dec 2021 Spread-15.75-15.75-15.75-15.75-0.500.00%set 17:38
ZC.N19:H20.EJul 2019/Mar 2020 Spread-6.5-6.5-6.5-6.50.00.00%set 17:38
ZC.N19:K20.EJul 2019/May 2020 Spread-11.25-11.25-11.25-11.25-0.250.00%set 17:38
ZC.N19:N20.EJul 2019/Jul 2020 Spread-15.75-15.75-15.75-15.75-0.250.00%set 17:38
ZC.N19:N21.EJul 2019/Jul 2021 Spread-9.75-9.75-9.75-9.75+1.000.00%set 17:38
ZC.N19:U19.EJul 2019/Sep 2019 Spread2.752.752.252.000.000.00%set 17:38
ZC.N19:U20.EJul 2019/Sep 2020 Spread-15.75-15.75-15.75-15.75-0.250.00%set 17:38
ZC.N19:Z19.EJul 2019/Dec 2019 Spread0.500.500.500.00-0.250.00%set 17:38
ZC.N19:Z20.EJul 2019/Dec 2020 Spread-5.75-5.75-5.75-5.75+1.000.00%set 17:38
ZC.N19:Z21.EJul 2019/Dec 2021 Spread-11.0-11.0-11.0-11.0-0.50.00%set 17:38
ZC.U19:H20.ESep 2019/Mar 2020 Spread-8.5-8.5-8.5-8.50.00.00%set 17:38
ZC.U19:K20.ESep 2019/May 2020 Spread-13.25-13.25-13.25-13.25-0.250.00%set 17:38
ZC.U19:N20.ESep 2019/Jul 2020 Spread-17.75-17.75-17.75-17.75-0.250.00%set 17:38
ZC.U19:N21.ESep 2019/Jul 2021 Spread-11.75-11.75-11.75-11.75+1.000.00%set 17:38
ZC.U19:U20.ESep 2019/Sep 2020 Spread-17.75-17.75-17.75-17.75-0.250.00%set 17:38
ZC.U19:Z19.ESep 2019/Dec 2019 Spread-2-2-2-200.00%set 17:37
ZC.U19:Z20.ESep 2019/Dec 2020 Spread-7.75-7.75-7.75-7.75+1.000.00%set 17:38
ZC.U19:Z21.ESep 2019/Dec 2021 Spread-13.0-13.0-13.0-13.0-0.50.00%set 17:38
ZC.Z19:H20.EDec 2019/Mar 2020 Spread-6.5-6.5-6.5-6.50.00.00%set 17:38
ZC.Z19:K20.EDec 2019/May 2020 Spread-11.25-11.25-11.25-11.25-0.250.00%set 17:38
ZC.Z19:N20.EDec 2019/Jul 2020 Spread-15.25-15.00-15.25-15.75-0.250.00%set 17:38
ZC.Z19:N21.EDec 2019/Jul 2021 Spread-9.75-9.75-9.75-9.75+1.000.00%set 17:38
ZC.Z19:U20.EDec 2019/Sep 2020 Spread-15.75-15.75-15.75-15.75-0.250.00%set 17:38
ZC.Z19:Z20.EDec 2019/Dec 2020 Spread-8.50-8.50-8.50-5.75+1.000.00%set 17:38
ZC.Z19:Z21.EDec 2019/Dec 2021 Spread-11.0-11.0-11.0-11.0-0.50.00%set 17:38
ZC.H20:K20.EMar 2020/May 2020 Spread-4.75-4.75-4.75-4.75-0.250.00%set 17:38
ZC.H20:N20.EMar 2020/Jul 2020 Spread-9.25-9.25-9.25-9.25-0.250.00%set 17:38
ZC.H20:N21.EMar 2020/Jul 2021 Spread-3.25-3.25-3.25-3.25+1.000.00%set 17:38
ZC.H20:U20.EMar 2020/Sep 2020 Spread-9.25-9.25-9.25-9.25-0.250.00%set 17:38
ZC.H20:Z20.EMar 2020/Dec 2020 Spread0.750.750.750.75+1.00+133.33%set 17:38
ZC.H20:Z21.EMar 2020/Dec 2021 Spread-4.5-4.5-4.5-4.5-0.50.00%set 17:38
ZC.K20:N20.EMay 2020/Jul 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 17:38
ZC.K20:N21.EMay 2020/Jul 2021 Spread1.501.501.501.50+1.25+83.33%set 17:38
ZC.K20:U20.EMay 2020/Sep 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 17:38
ZC.K20:Z20.EMay 2020/Dec 2020 Spread5.505.505.505.50+1.25+22.73%set 17:38
ZC.K20:Z21.EMay 2020/Dec 2021 Spread0.250.250.250.25-0.25-100.00%set 17:38
ZC.N20:N21.EJul 2020/Jul 2021 Spread6.006.006.006.00+1.25+20.83%set 17:38
ZC.N20:Z20.EJul 2020/Dec 2020 Spread10.0010.0010.0010.00+1.25+12.50%set 17:38
ZC.N20:Z21.EJul 2020/Dec 2021 Spread4.754.754.754.75-0.25-5.26%set 17:38
ZC.U20:N21.ESep 2020/Jul 2021 Spread6.006.006.006.00+1.25+20.83%set 17:38
ZC.U20:Z20.ESep 2020/Dec 2020 Spread10.0010.0010.0010.00+1.25+12.50%set 17:38
ZC.U20:Z21.ESep 2020/Dec 2021 Spread4.754.754.754.75-0.25-5.26%set 17:38
ZC.Z20:N21.EDec 2020/Jul 2021 Spread-4-4-4-400.00%set 17:38
ZC.Z20:Z21.EDec 2020/Dec 2021 Spread-5.25-5.25-5.25-5.25-1.500.00%set 17:38
ZC.N21:Z21.EJul 2021/Dec 2021 Spread-1.25-1.25-1.25-1.25-1.500.00%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.