Sunday Oct 13, 9:34PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z19Dec 2019401.25402.50399.75399.75+2.00+0.52%21:15
ZC.H20Mar 2020411.00411.75409.25409.75+2.00+0.50%21:14
ZC.K20May 2020416.00416.50414.50415.00+2.25+0.56%21:04
ZC.N20Jul 2020419.0420.0418.0419.0+2.5+0.62%21:12
ZC.U20Sep 2020410.00410.00408.25409.00+1.25+0.31%20:52
ZC.Z20Dec 2020411.00411.50409.25410.000.000.00%21:05
ZC.H21Mar 2021414.00419.50414.00418.75+4.75+1.15%14:19
ZC.K21May 2021421.50423.75421.50423.75+1.00+0.24%12:45
ZC.N21Jul 2021427.50428.25427.00427.00-0.25-0.06%20:09
ZC.U21Sep 2021413.50414.75413.50414.75+1.25+0.30%10:13
ZC.Z21Dec 2021417.25417.75417.00417.00+0.25+0.06%20:04
ZC.Z22Dec 2022419.00422.00419.00420.25+2.50+0.60%20:52
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-10.00-8.00-10.25-10.25+2.000.00%21:09
ZC.Z19:Z22Dec 2019/Dec 2022 Spread-17.75-17.75-20.00-20.000.000.00%20:52
ZC.Z19:Z21Dec 2019/Dec 2021 Spread-25.75-20.00-26.25-20.00+15.500.00%13:41
ZC.Z19:N20Dec 2019/Jul 2020 Spread-18.00-17.50-19.25-19.25-0.500.00%21:12
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.50-9.25-9.75-9.75+0.250.00%21:12
ZC.Z19:H21Dec 2019/Mar 2021 Spread-18.75-18.50-18.75-18.50+2.250.00%20:04
ZC.Z19:U20Dec 2019/Sep 2020 Spread-8.75-7.25-8.75-8.00+2.000.00%20:04
ZC.Z19:K20Dec 2019/May 2020 Spread-14.75-14.25-15.00-14.50+0.500.00%20:14
ZC.H20:U20Mar 2020/Sep 2020 Spread-8.50-0.25-8.50-0.50+8.500.00%14:14
ZC.H20:N20Mar 2020/Jul 2020 Spread-8.75-8.25-9.50-9.50-0.750.00%21:12
ZC.H20:H21Mar 2020/Mar 2021 Spread-17.75-10.00-17.75-11.00+12.000.00%13:57
ZC.H20:K20Mar 2020/May 2020 Spread-5.25-4.75-5.25-5.25-0.250.00%20:12
ZC.H20:Z20Mar 2020/Dec 2020 Spread-0.750.75-0.75-0.50+1.750.00%21:02
ZC.K20:H21May 2020/Mar 2021 Spread-15.00-4.25-15.00-5.75+11.250.00%13:57
ZC.K20:N20May 2020/Jul 2020 Spread-3.75-3.50-4.00-4.00-0.250.00%20:48
ZC.K20:Z20May 2020/Dec 2020 Spread5.255.255.255.25+2.500.00%20:02
ZC.K20:U20May 2020/Sep 2020 Spread6.007.006.006.25+1.25+62.50%21:02
ZC.N20:Z20Jul 2020/Dec 2020 Spread7.759.757.509.00+2.50+166.67%21:02
ZC.N20:H21Jul 2020/Mar 2021 Spread-6.25-2.00-6.25-2.00+10.250.00%13:41
ZC.N20:U20Jul 2020/Sep 2020 Spread9.2510.759.2510.25+1.50+28.57%20:49
ZC.U20:Z20Sep 2020/Dec 2020 Spread-1.75-0.75-1.75-1.25+1.000.00%21:02
ZC.U20:H21Sep 2020/Mar 2021 Spread-12.5-10.5-12.5-10.5+3.50.00%14:11
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-6.25-6.25-7.25-6.750.000.00%20:03
ZC.Z20:H21Dec 2020/Mar 2021 Spread-9.00-8.75-9.00-9.00-0.500.00%21:09
ZC.Z20:N21Dec 2020/Jul 2021 Spread-17.00-17.00-17.25-17.250.000.00%20:04
ZC.Z20:K21Dec 2020/May 2021 Spread-14.5-14.5-14.5-14.5+0.50.00%13:08
ZC.H21:K21Mar 2021/May 2021 Spread-4.75-4.75-5.00-5.00+0.500.00%21:03
ZC.H21:N21Mar 2021/Jul 2021 Spread-8.50-8.25-8.50-8.25+0.500.00%21:04
ZC.H21:Z21Mar 2021/Dec 2021 Spread2.02.02.02.0+1.5+27.27%14:12
ZC.K21:N21May 2021/Jul 2021 Spread-3.25-3.00-3.25-3.250.000.00%21:03
ZC.N21:Z21Jul 2021/Dec 2021 Spread7.759.757.759.75+3.00+38.71%14:10
ZC.N21:U21Jul 2021/Sep 2021 Spread10.2511.5010.2511.50+1.50+13.64%13:20
ZC.U21:Z21Sep 2021/Dec 2021 Spread-2.50-1.25-2.50-1.25+2.000.00%12:27
ZC.Z21:Z22Dec 2021/Dec 2022 Spread-0.25-0.25-1.00-1.00-0.75-300.00%13:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.