Monday May 20, 4:49AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N19Jul 2019386.00389.50385.75388.50+5.25+1.34%04:43
ZC.U19Sep 2019393.00396.25392.75395.25+4.75+1.21%04:42
ZC.Z19Dec 2019400.00403.50400.00402.75+4.50+1.13%04:43
ZC.H20Mar 2020410.00412.75409.75412.00+4.25+1.04%04:40
ZC.K20May 2020415.25417.50414.75416.75+3.50+0.84%04:40
ZC.N20Jul 2020420.00422.00419.50421.50+3.25+0.78%04:38
ZC.U20Sep 2020408.25408.25408.25408.25+2.25+0.55%01:20
ZC.Z20Dec 2020407.25409.25407.25408.25+0.50+0.12%04:40
ZC.H21Mar 2021416.75416.75415.75415.75-1.25-0.30%12:38
ZC.K21May 2021423.00423.75423.00423.75+1.75+0.41%09:54
ZC.N21Jul 2021428.00428.00428.00428.00+1.25+0.29%21:38
ZC.Z21Dec 2021414.50416.00412.75412.75-0.75-0.18%14:12
ZC.N22Jul 2022427.5427.5427.5427.0-2.0-0.47%11:49
ZC.Z22Dec 2022420.75421.00420.75421.00+1.25+0.30%05:25
ZC.N19:H20Jul 2019/Mar 2020 Spread-24.25-23.25-24.25-23.50+1.000.00%04:40
ZC.N19:K20Jul 2019/May 2020 Spread-29.00-28.25-29.00-28.50+1.500.00%02:17
ZC.N19:Z20Jul 2019/Dec 2020 Spread-21.75-19.50-21.75-19.50+5.000.00%04:40
ZC.N19:Z19Jul 2019/Dec 2019 Spread-14.50-14.00-14.75-14.25+0.750.00%04:40
ZC.N19:U20Jul 2019/Sep 2020 Spread-23.00-23.00-25.75-25.75-1.000.00%09:58
ZC.N19:U19Jul 2019/Sep 2019 Spread-7.25-6.75-7.25-7.00+0.250.00%04:36
ZC.N19:N20Jul 2019/Jul 2020 Spread-34.25-32.50-34.25-32.50+2.500.00%04:31
ZC.U19:N20Sep 2019/Jul 2020 Spread-30.25-27.00-30.75-27.50+3.250.00%14:14
ZC.U19:K20Sep 2019/May 2020 Spread-21.50-21.25-21.75-21.75+1.000.00%02:46
ZC.U19:H20Sep 2019/Mar 2020 Spread-17.25-16.25-17.25-16.75+0.500.00%03:10
ZC.U19:Z20Sep 2019/Dec 2020 Spread-15.00-13.00-15.00-13.00+4.250.00%04:03
ZC.U19:Z19Sep 2019/Dec 2019 Spread-7.50-7.00-7.50-7.25+0.500.00%04:33
ZC.U19:U20Sep 2019/Sep 2020 Spread-16.00-15.75-18.00-15.75+4.000.00%14:01
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.75-9.00-9.75-9.25+0.250.00%04:40
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-7.50-5.50-7.75-5.50+4.000.00%04:40
ZC.Z19:U20Dec 2019/Sep 2020 Spread-8.00-7.25-8.00-8.00+2.000.00%14:01
ZC.Z19:N20Dec 2019/Jul 2020 Spread-20.00-18.50-20.00-18.75+1.250.00%04:40
ZC.Z19:K20Dec 2019/May 2020 Spread-15.00-14.00-15.00-14.25+0.750.00%01:42
ZC.H20:K20Mar 2020/May 2020 Spread-5.75-5.25-6.00-5.25+0.500.00%14:15
ZC.H20:Z20Mar 2020/Dec 2020 Spread0.501.50-1.750.50+2.500.00%14:03
ZC.H20:U20Mar 2020/Sep 2020 Spread2.252.751.252.75+2.500.00%12:55
ZC.H20:N20Mar 2020/Jul 2020 Spread-9.50-9.50-9.50-9.50+0.750.00%21:56
ZC.K20:U20May 2020/Sep 2020 Spread7.758.007.007.75+1.50+19.35%12:37
ZC.K20:N20May 2020/Jul 2020 Spread-4.5-4.5-4.5-4.5+0.50.00%04:38
ZC.K20:Z20May 2020/Dec 2020 Spread4.754.754.754.75+5.00+105.26%11:59
ZC.N20:Z21Jul 2020/Dec 2021 Spread5.005.005.005.00+1.75+35.00%10:13
ZC.N20:Z20Jul 2020/Dec 2020 Spread11.7513.0011.5012.75+2.25+34.62%04:23
ZC.N20:U20Jul 2020/Sep 2020 Spread12.7513.5012.7513.50+1.25+14.71%01:20
ZC.U20:Z20Sep 2020/Dec 2020 Spread-2.25-1.00-3.00-1.75+0.500.00%14:15
ZC.Z20:K21Dec 2020/May 2021 Spread-13.75-13.75-14.25-13.75+0.500.00%13:28
ZC.Z20:N21Dec 2020/Jul 2021 Spread-19.5-19.0-19.5-19.00.00.00%11:59
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-6.25-6.25-6.25-6.25-0.500.00%10:31
ZC.Z20:H21Dec 2020/Mar 2021 Spread-8.75-8.00-8.75-8.25-0.250.00%13:49
ZC.N21:Z21Jul 2021/Dec 2021 Spread1313131300.00%13:19
ZC.Z21:N22Dec 2021/Jul 2022 Spread-14.50-14.50-14.50-14.25+0.250.00%11:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.