S&P 500
2120.79
-2.69 -0.13%
Dow Indu
18126.12
-36.87 -0.20%
Nasdaq
5098.06
-8.53 -0.17%
Crude Oil
58.32
+0.64 +1.10%
Gold
1189.050
+0.040 0.00%
Euro
1.09410
-0.00171 -0.16%
US Dollar
97.051
+0.173 +0.22%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)353.25355.75352.75353.25-0.25-0.07%03:53
ZC.U15.ESep 2015 (E)359.25361.50358.75359.500.000.00%set 03:48
ZC.Z15.EDec 2015 (E)369.75372.25369.25369.75-0.25-0.07%set 03:54
ZC.H16.EMar 2016 (E)380.00382.00379.75380.75+0.25+0.07%set 03:46
ZC.K16.EMay 2016 (E)387.00388.25387.00387.500.000.00%set 03:48
ZC.N16.EJul 2016 (E)391.25395.00389.50393.50+2.50+0.64%set 14:30
ZC.U16.ESep 2016 (E)394.00394.00390.00392.25+3.00+0.77%set 14:30
ZC.Z16.EDec 2016 (E)396.00396.50395.00395.00-0.25-0.06%set 03:53
ZC.H17.EMar 2017 (E)404.50404.50404.50405.25+3.75+0.93%set 14:30
ZC.K17.EMay 2017 (E)411.25411.25409.00412.00+3.50+0.85%set 14:30
ZC.N17.EJul 2017 (E)417.00417.00417.00417.25+3.75+0.90%set 14:30
ZC.U17.ESep 2017 (E)411.00411.00411.00409.50+3.25+0.79%set 14:30
ZC.Z17.EDec 2017 (E)400.50400.75399.75403.75+3.00+0.74%set 14:30
ZC.N18.EJul 2018 (E)418.25418.50414.50420.50+3.00+0.71%set 14:30
ZC.Z18.EDec 2018 (E)400.00400.00400.00398.25+2.50+0.63%set 14:30
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-16.25-16.25-16.50-16.25+0.250.00%set 03:41
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-42.00-40.25-42.00-41.750.000.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-38.75-38.75-38.75-38.75+1.000.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-6.00-5.75-6.00-6.000.000.00%set 15:28
ZC.N15:N18.EJul 2015/Jul 2018 Spread-67-67-67-67+10.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-63.75-63.75-63.75-63.75+0.250.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-27.75-27.00-28.00-27.00+1.000.00%set 15:28
ZC.N15:H17.EJul 2015/Mar 2017 Spread-51.75-51.75-51.75-51.75+0.250.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-35.25-34.00-35.25-34.00+1.250.00%set 15:28
ZC.N15:K17.EJul 2015/May 2017 Spread-58.5-58.5-58.5-58.5+0.50.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-41.75-39.75-41.75-40.00+1.500.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-50.25-50.25-50.25-50.25+1.000.00%set 15:28
ZC.N15:Z18.EJul 2015/Dec 2018 Spread-44.75-44.75-44.75-44.75+1.500.00%set 15:28
ZC.N15:U17.EJul 2015/Sep 2017 Spread-56.00-56.00-56.00-56.00+0.750.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-35.00-34.00-35.00-34.00+1.250.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-44.25-44.25-44.25-44.25+0.750.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-34.50-34.50-36.00-35.75-0.250.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-10.50-10.25-10.50-10.500.000.00%03:43
ZC.U15:U17.ESep 2015/Sep 2017 Spread-50.0-50.0-50.0-50.0+0.50.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-21.75-21.00-21.75-21.00+0.750.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-30.00-30.00-32.75+0.750.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-57.75-57.75-57.75-57.750.000.00%set 15:28
ZC.U15:K17.ESep 2015/May 2017 Spread-52.50-52.50-52.50-52.50+0.250.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-28-28-28-2800.00%03:48
ZC.U15:H17.ESep 2015/Mar 2017 Spread-45.75-45.75-45.75-45.750.000.00%set 15:28
ZC.U15:N18.ESep 2015/Jul 2018 Spread-61.00-61.00-61.00-61.00+0.750.00%set 15:28
ZC.U15:Z18.ESep 2015/Dec 2018 Spread-38.75-38.75-38.75-38.75+1.250.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-19.25-19.50-33.75+0.250.00%set 15:28
ZC.Z15:H17.EDec 2015/Mar 2017 Spread-34.75-34.75-34.75-35.25-0.500.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-17.5-17.5-17.5-17.50.00.00%set 03:45
ZC.Z15:N18.EDec 2015/Jul 2018 Spread-50.50-50.50-50.50-50.50+0.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-25.00-24.75-25.00-25.25+0.500.00%set 15:28
ZC.Z15:K17.EDec 2015/May 2017 Spread-41.75-41.75-41.75-42.00-0.250.00%set 15:28
ZC.Z15:U17.EDec 2015/Sep 2017 Spread-39.5-39.5-39.5-39.50.00.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-22.50-22.50-22.50-22.25+0.250.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-47.25-0.500.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-10.75-10.50-10.75-10.50+0.250.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-23.5-23.5-23.5-23.50.00.00%set 15:28
ZC.Z15:Z18.EDec 2015/Dec 2018 Spread-28.25-28.25-28.25-28.25+0.750.00%set 15:28
ZC.H16:H17.EMar 2016/Mar 2017 Spread-24.75-24.75-24.75-24.75-0.750.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-36.75-36.75-36.75-36.75-0.750.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-7.25-7.00-7.25-7.00+0.250.00%set 15:28
ZC.H16:K17.EMar 2016/May 2017 Spread-31.5-31.5-31.5-31.5-0.50.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-13.5-13.0-13.5-13.0+0.50.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-7.25-7.25-7.25-11.750.000.00%set 15:28
ZC.H16:N18.EMar 2016/Jul 2018 Spread-40-40-40-4000.00%set 15:28
ZC.H16:U17.EMar 2016/Sep 2017 Spread-29.00-29.00-29.00-29.00-0.250.00%set 15:28
ZC.H16:Z18.EMar 2016/Dec 2018 Spread-17.75-17.75-17.75-17.75+0.500.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-23.25-23.25-23.25-23.250.000.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-12.75-13.00-14.75-1.000.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-1.25-1.25-1.25-4.75-0.250.00%set 15:28
ZC.K16:H17.EMay 2016/Mar 2017 Spread-17.75-17.75-17.75-17.75-1.000.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-6.25-6.00-6.25-6.00+0.250.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-29.75-29.75-29.75-29.75-1.000.00%set 15:28
ZC.K16:Z18.EMay 2016/Dec 2018 Spread-10.75-10.75-10.75-10.75+0.250.00%set 15:28
ZC.K16:K17.EMay 2016/May 2017 Spread-24.50-24.50-24.50-24.50-0.750.00%set 15:28
ZC.K16:N18.EMay 2016/Jul 2018 Spread-33.00-33.00-33.00-33.00-0.250.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-16.25-16.25-16.25-16.25-0.250.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-6.50-6.50-7.50-7.75-1.250.00%set 15:28
ZC.K16:U17.EMay 2016/Sep 2017 Spread-22.0-22.0-22.0-22.0-0.50.00%set 15:28
ZC.N16:H17.EJul 2016/Mar 2017 Spread-11.75-11.75-11.75-11.75-1.250.00%set 15:28
ZC.N16:K17.EJul 2016/May 2017 Spread-18.5-18.5-18.5-18.5-1.00.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-23.75-23.75-23.75-23.75-1.250.00%set 15:28
ZC.N16:N18.EJul 2016/Jul 2018 Spread-27.0-27.0-27.0-27.0-0.50.00%set 15:28
ZC.N16:Z18.EJul 2016/Dec 2018 Spread-4.75-4.75-4.75-4.750.000.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread1.002.001.001.25-0.50-40.00%set 15:28
ZC.N16:U17.EJul 2016/Sep 2017 Spread-16.00-16.00-16.00-16.00-0.750.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread-0.50-1.50-1.75+0.250.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-10.25-10.25-10.25-10.25-0.500.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-11.5-11.5-11.5-11.50.00.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread-2-2-3-3-10.00%set 15:28
ZC.U16:U17.ESep 2016/Sep 2017 Spread-17.25-17.25-17.25-17.25-0.250.00%set 15:28
ZC.U16:N18.ESep 2016/Jul 2018 Spread-28.25-28.25-28.25-28.250.000.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-25.00-25.00-25.00-25.00-0.750.00%set 15:28
ZC.U16:K17.ESep 2016/May 2017 Spread-19.75-19.75-19.75-19.75-0.500.00%set 15:28
ZC.U16:H17.ESep 2016/Mar 2017 Spread-13.00-13.00-13.00-13.00-0.750.00%set 15:28
ZC.U16:Z18.ESep 2016/Dec 2018 Spread-6.0-6.0-6.0-6.0+0.50.00%set 15:28
ZC.Z16:H17.EDec 2016/Mar 2017 Spread-10.00-10.00-10.50-10.00+0.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-21.00-20.75-22.50-22.00+0.250.00%set 15:28
ZC.Z16:N18.EDec 2016/Jul 2018 Spread-18.50-18.50-18.50-25.25+1.000.00%set 15:28
ZC.Z16:U17.EDec 2016/Sep 2017 Spread-15.50-14.75-15.50-14.25+0.750.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-9.50-9.25-9.50-8.50+1.000.00%set 15:28
ZC.Z16:Z18.EDec 2016/Dec 2018 Spread9.759.759.75-3.00+1.500.00%set 15:28
ZC.Z16:K17.EDec 2016/May 2017 Spread-16.50-16.50-17.00-16.75+0.500.00%set 15:28
ZC.H17:Z18.EMar 2017/Dec 2018 Spread7.007.007.007.00+1.25+17.86%set 15:28
ZC.H17:Z17.EMar 2017/Dec 2017 Spread1.501.501.501.50+0.75+50.00%set 15:28
ZC.H17:K17.EMar 2017/May 2017 Spread-7.00-7.00-7.00-6.75+0.250.00%set 15:28
ZC.H17:N17.EMar 2017/Jul 2017 Spread-12-12-12-1200.00%set 15:28
ZC.H17:N18.EMar 2017/Jul 2018 Spread-15.25-15.25-15.25-15.25+0.750.00%set 15:28
ZC.H17:U17.EMar 2017/Sep 2017 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:28
ZC.K17:Z18.EMay 2017/Dec 2018 Spread13.7513.7513.7513.75+1.00+7.27%set 15:28
ZC.K17:N17.EMay 2017/Jul 2017 Spread-4.50-4.50-5.00-5.25-0.250.00%set 15:28
ZC.K17:N18.EMay 2017/Jul 2018 Spread-8.5-8.5-8.5-8.5+0.50.00%set 15:28
ZC.K17:Z17.EMay 2017/Dec 2017 Spread8.258.258.258.25+0.50+6.06%set 15:28
ZC.K17:U17.EMay 2017/Sep 2017 Spread2.502.502.502.50+0.25+10.00%set 15:28
ZC.N17:N18.EJul 2017/Jul 2018 Spread-3.25-3.25-3.25-3.25+0.750.00%set 15:28
ZC.N17:U17.EJul 2017/Sep 2017 Spread4.005.003.507.75+0.50+6.45%set 15:28
ZC.N17:Z18.EJul 2017/Dec 2018 Spread19.0019.0019.0019.00+1.25+6.58%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread19.5019.5019.5013.50+0.75+5.56%set 15:28
ZC.U17:Z17.ESep 2017/Dec 2017 Spread5.507.005.505.75+0.25+4.35%set 15:28
ZC.U17:N18.ESep 2017/Jul 2018 Spread-11.00-11.00-11.00-11.00+0.250.00%set 15:28
ZC.U17:Z18.ESep 2017/Dec 2018 Spread11.2511.2511.2511.25+0.75+6.67%set 15:28
ZC.Z17:N18.EDec 2017/Jul 2018 Spread-17.00-17.00-17.00-16.750.000.00%set 15:28
ZC.Z17:Z18.EDec 2017/Dec 2018 Spread18.0018.0017.255.50+0.50+9.09%set 15:28
ZC.N18:Z18.EJul 2018/Dec 2018 Spread22.2522.2522.2522.25+0.50+2.25%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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