S&P 500
2616.10
+5.80 +0.23%
Dow Indu
24207.16
+141.57 +0.60%
Nasdaq
7034.69
+10.86 +0.16%
Crude Oil
52.12
-0.20 -0.41%
Gold
1293.545
+4.295 +0.33%
Euro
1.139845
-0.000650 -0.06%
US Dollar
96.076
0.000 0.00%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H19Mar 2019372.75375.00372.50374.25+3.00+0.78%14:19
ZC.K19May 2019381.25383.25381.25382.50+2.75+0.70%14:19
ZC.N19Jul 2019389.00391.00389.00390.25+2.75+0.69%14:19
ZC.U19Sep 2019393.00394.75392.75394.00+2.50+0.62%14:19
ZC.Z19Dec 2019397.75400.00397.75399.00+2.50+0.62%14:19
ZC.H20Mar 2020407409407409+3+0.73%14:16
ZC.K20May 2020412.25414.25412.25414.00+2.75+0.66%14:18
ZC.N20Jul 2020417.75419.00417.50418.25+2.25+0.53%14:14
ZC.U20Sep 2020413.00414.00413.00414.00+3.75+0.90%14:13
ZC.Z20Dec 2020411.75412.00410.00411.50+1.75+0.42%14:17
ZC.H21Mar 2021419.50423.25419.50423.25+4.25+1.01%14:13
ZC.N21Jul 2021427.5427.5427.5427.5+0.5+0.12%11:15
ZC.Z21Dec 2021416.00416.00416.00416.00+0.25+0.06%07:49
ZC.H19:U19Mar 2019/Sep 2019 Spread-20.00-19.50-20.25-19.75+0.500.00%14:19
ZC.H19:K20Mar 2019/May 2020 Spread-39.75-39.75-40.00-40.000.000.00%14:12
ZC.H19:N19Mar 2019/Jul 2019 Spread-16.25-15.75-16.50-16.00+0.250.00%14:19
ZC.H19:N20Mar 2019/Jul 2020 Spread-43.75-43.75-44.50-44.50+0.250.00%13:38
ZC.H19:K19Mar 2019/May 2019 Spread-8.50-8.25-8.75-8.25+0.250.00%14:19
ZC.H19:Z19Mar 2019/Dec 2019 Spread-25.25-24.75-25.75-25.00+0.250.00%14:19
ZC.H19:Z20Mar 2019/Dec 2020 Spread-38-38-38-38-40.00%22:29
ZC.H19:H20Mar 2019/Mar 2020 Spread-34.50-34.00-35.00-35.00-0.250.00%14:14
ZC.K19:Z19May 2019/Dec 2019 Spread-16.75-16.25-17.25-16.750.000.00%14:18
ZC.K19:N19May 2019/Jul 2019 Spread-7.75-7.50-7.75-7.50+0.250.00%14:16
ZC.K19:N20May 2019/Jul 2020 Spread-35.25-35.25-35.75-35.75+0.500.00%12:05
ZC.K19:K20May 2019/May 2020 Spread-31.5-31.5-31.5-31.50.00.00%13:34
ZC.K19:U19May 2019/Sep 2019 Spread-11.50-11.00-11.75-11.25+0.500.00%14:19
ZC.K19:U20May 2019/Sep 2020 Spread-27.25-27.25-27.25-27.25-1.500.00%14:13
ZC.K19:H20May 2019/Mar 2020 Spread-26.00-25.50-26.50-26.250.000.00%14:16
ZC.K19:Z20May 2019/Dec 2020 Spread-30.25-30.25-30.25-30.25-4.750.00%14:17
ZC.N19:H20Jul 2019/Mar 2020 Spread-18.25-18.00-19.00-19.00-0.500.00%14:14
ZC.N19:Z19Jul 2019/Dec 2019 Spread-9.0-8.5-9.5-9.00.00.00%14:18
ZC.N19:U20Jul 2019/Sep 2020 Spread-19.25-19.25-19.50-19.50-1.500.00%14:13
ZC.N19:N20Jul 2019/Jul 2020 Spread-28.0-28.0-28.0-28.0+0.50.00%12:11
ZC.N19:K20Jul 2019/May 2020 Spread-23.50-23.50-23.50-23.50-1.750.00%12:29
ZC.N19:U19Jul 2019/Sep 2019 Spread-3.75-3.50-4.00-3.75+0.250.00%14:19
ZC.U19:Z19Sep 2019/Dec 2019 Spread-5.25-5.00-5.75-5.25-0.250.00%14:19
ZC.U19:H20Sep 2019/Mar 2020 Spread-14.50-14.25-15.00-15.00-0.500.00%14:18
ZC.Z19:K20Dec 2019/May 2020 Spread-14.75-14.75-14.75-14.750.000.00%14:18
ZC.Z19:N20Dec 2019/Jul 2020 Spread-18.75-18.75-19.25-19.25+0.250.00%14:18
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-12.50-11.75-13.00-12.00+1.250.00%14:14
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.25-9.00-9.50-9.500.000.00%14:14
ZC.Z19:U20Dec 2019/Sep 2020 Spread-12.25-12.25-12.25-12.25-1.000.00%14:13
ZC.H20:Z20Mar 2020/Dec 2020 Spread-2.50-2.50-2.50-2.50+1.250.00%09:47
ZC.H20:K20Mar 2020/May 2020 Spread-5.25-5.25-5.50-5.250.000.00%14:12
ZC.K20:N20May 2020/Jul 2020 Spread-4.50-4.50-4.50-4.50+0.250.00%14:14
ZC.N20:U20Jul 2020/Sep 2020 Spread7.507.507.507.50-0.25-3.23%14:04
ZC.N20:Z20Jul 2020/Dec 2020 Spread9.09.06.56.5-2.0-22.73%14:06
ZC.U20:Z20Sep 2020/Dec 2020 Spread-0.75-0.75-0.75-0.75-1.50-300.00%13:57
ZC.Z20:H21Dec 2020/Mar 2021 Spread-7.00-7.00-7.00-7.00+1.250.00%12:40
ZC.Z20:N21Dec 2020/Jul 2021 Spread-15.75-15.75-15.75-15.75+0.500.00%11:15
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-4-4-4-4+20.00%07:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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