Monday May 20, 11:11AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N19Jul 2019386.00391.50385.75387.50+4.25+1.09%11:02
ZC.U19Sep 2019393.00398.00392.75394.75+4.25+1.08%11:02
ZC.Z19Dec 2019400.00405.00400.00402.50+4.25+1.06%11:02
ZC.H20Mar 2020410.00414.25409.75412.25+4.50+1.10%11:02
ZC.K20May 2020415.25419.25414.75417.75+4.50+1.09%11:02
ZC.N20Jul 2020420.00423.75419.50422.50+4.25+1.02%11:02
ZC.U20Sep 2020408.25409.50407.25409.00+3.00+0.73%10:55
ZC.Z20Dec 2020407.25410.50407.25409.75+2.00+0.48%11:02
ZC.H21Mar 2021417.75417.75417.75417.75+1.50+0.36%10:36
ZC.K21May 2021423.00423.75423.00423.75+1.75+0.41%09:54
ZC.N21Jul 2021426.75429.00426.75428.00+1.50+0.35%10:17
ZC.Z21Dec 2021414.00417.75414.00417.75+3.75+0.90%10:22
ZC.N22Jul 2022427.5427.5427.5427.0-2.0-0.47%11:49
ZC.Z22Dec 2022421421421421+3+0.71%10:22
ZC.N19:H20Jul 2019/Mar 2020 Spread-24.25-22.50-25.00-24.75-0.250.00%11:02
ZC.N19:K20Jul 2019/May 2020 Spread-29.0-27.5-30.5-30.5-0.50.00%11:00
ZC.N19:Z20Jul 2019/Dec 2020 Spread-21.75-18.25-22.50-22.50+2.000.00%11:01
ZC.N19:Z19Jul 2019/Dec 2019 Spread-14.50-13.25-15.25-15.000.000.00%11:02
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-7.25-6.50-7.50-7.250.000.00%11:02
ZC.N19:N20Jul 2019/Jul 2020 Spread-34.25-32.00-35.50-35.25-0.250.00%11:00
ZC.U19:N20Sep 2019/Jul 2020 Spread-27.00-25.50-28.25-28.25-0.500.00%10:57
ZC.U19:K20Sep 2019/May 2020 Spread-21.50-21.00-23.00-23.00-0.250.00%10:50
ZC.U19:H20Sep 2019/Mar 2020 Spread-17.25-16.00-17.50-17.50-0.250.00%11:01
ZC.U19:Z20Sep 2019/Dec 2020 Spread-15.00-12.00-15.00-12.00+5.250.00%09:42
ZC.U19:Z19Sep 2019/Dec 2019 Spread-7.50-6.75-7.75-7.750.000.00%11:02
ZC.U19:U20Sep 2019/Sep 2020 Spread-11.75-11.75-11.75-11.75+3.750.00%06:27
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.75-9.00-10.00-10.00-0.500.00%11:00
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-7.50-4.50-7.75-7.50+2.000.00%11:01
ZC.Z19:U20Dec 2019/Sep 2020 Spread-4.25-4.25-4.25-4.25+3.500.00%09:40
ZC.Z19:N20Dec 2019/Jul 2020 Spread-20.00-18.50-20.50-20.25-0.250.00%11:00
ZC.Z19:K20Dec 2019/May 2020 Spread-15.00-14.00-15.25-15.25-0.250.00%11:00
ZC.H20:K20Mar 2020/May 2020 Spread-5.0-5.0-5.5-5.50.00.00%10:58
ZC.H20:Z20Mar 2020/Dec 2020 Spread3.03.03.03.0+2.50.00%10:57
ZC.H20:U20Mar 2020/Sep 2020 Spread5.756.005.756.00+4.250.00%10:12
ZC.H20:N20Mar 2020/Jul 2020 Spread-10.00-9.25-10.50-10.500.000.00%10:51
ZC.K20:U20May 2020/Sep 2020 Spread10.2510.2510.2510.25+3.00+29.27%09:53
ZC.K20:N20May 2020/Jul 2020 Spread-4.50-4.25-5.00-5.000.000.00%10:44
ZC.K20:Z20May 2020/Dec 2020 Spread8.59.08.59.0+3.5+41.18%09:56
ZC.N20:Z21Jul 2020/Dec 2021 Spread5.005.005.005.00+1.75+35.00%10:13
ZC.N20:Z20Jul 2020/Dec 2020 Spread11.7514.0011.5013.00+2.50+38.46%11:01
ZC.N20:U20Jul 2020/Sep 2020 Spread12.7515.2512.7514.00+1.75+20.59%11:01
ZC.U20:Z20Sep 2020/Dec 2020 Spread-1.25-0.75-1.50-1.25+0.500.00%11:01
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-18.50-18.50-19.25-18.25+0.500.00%10:17
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-5.00-5.00-7.50-7.00-0.750.00%10:28
ZC.Z20:H21Dec 2020/Mar 2021 Spread-8.5-8.5-8.5-8.50.00.00%10:36
ZC.N21:Z21Jul 2021/Dec 2021 Spread13.013.013.013.0+0.5+3.85%09:48
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.