Tuesday Aug 20, 12:46PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U19Sep 2019366.50370.25360.00360.50-4.50-1.05%12:30
ZC.Z19Dec 2019376.25379.75369.25369.50-5.00-1.14%12:30
ZC.H20Mar 2020388.75392.00382.00382.25-4.75-1.06%12:29
ZC.K20May 2020396.00399.00390.00390.00-4.25-0.95%12:29
ZC.N20Jul 2020401.25404.75396.75397.00-3.50-0.77%12:29
ZC.U20Sep 2020401.75404.00399.00399.25-1.75-0.42%12:29
ZC.Z20Dec 2020406.5407.5403.5404.0-1.0-0.24%12:29
ZC.H21Mar 2021416.50416.50413.75414.25-0.25-0.06%12:29
ZC.K21May 2021421.00421.25419.75419.75-0.25-0.06%11:08
ZC.N21Jul 2021423.75425.00422.75422.75-1.00-0.23%12:23
ZC.U21Sep 2021413.0413.5413.0413.50.00.00%11:16
ZC.Z21Dec 2021415.0415.0414.0414.50.00.00%12:29
ZC.Z22Dec 2022413.00413.00413.00413.00-0.25-0.06%13:08
ZC.U19:Z21Sep 2019/Dec 2021 Spread-52.75-51.50-52.75-51.75+3.000.00%08:36
ZC.U19:H20Sep 2019/Mar 2020 Spread-22.00-21.25-22.25-21.50+0.500.00%12:28
ZC.U19:K20Sep 2019/May 2020 Spread-29.50-28.75-30.00-29.50-0.250.00%12:24
ZC.U19:N20Sep 2019/Jul 2020 Spread-35.50-34.50-36.75-36.50-1.000.00%12:24
ZC.U19:U20Sep 2019/Sep 2020 Spread-36.00-34.75-38.00-38.00-2.00-22.86%11:09
ZC.U19:Z19Sep 2019/Dec 2019 Spread-9.75-9.00-9.75-9.00+0.500.00%12:30
ZC.U19:Z20Sep 2019/Dec 2020 Spread-40.00-37.75-44.00-43.50-3.50-31.11%12:29
ZC.Z19:H20Dec 2019/Mar 2020 Spread-12.25-12.00-12.75-12.500.000.00%12:30
ZC.Z19:Z21Dec 2019/Dec 2021 Spread-37.00-36.25-37.00-36.25+6.00+126.32%12:05
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-30.25-27.25-35.00-34.25-3.75-19.48%12:29
ZC.Z19:U20Dec 2019/Sep 2020 Spread-25.5-25.5-29.5-29.5-3.0-17.14%11:53
ZC.Z19:N20Dec 2019/Jul 2020 Spread-25.75-25.00-27.75-27.50-1.500.00%12:19
ZC.Z19:K20Dec 2019/May 2020 Spread-19.75-19.25-20.75-20.50-0.750.00%12:01
ZC.Z19:H21Dec 2019/Mar 2021 Spread-37.25-37.25-44.25-44.25-4.25-94.44%11:38
ZC.Z19:K21Dec 2019/May 2021 Spread-46.5-46.5-46.5-46.0+1.50.00%10:04
ZC.H20:Z20Mar 2020/Dec 2020 Spread-17.50-15.25-22.00-22.00-4.00-13.68%11:55
ZC.H20:H21Mar 2020/Mar 2021 Spread-28.50-28.50-31.25-31.00-3.50-25.45%11:09
ZC.H20:K20Mar 2020/May 2020 Spread-7.25-7.25-8.00-8.00-0.750.00%12:29
ZC.H20:N20Mar 2020/Jul 2020 Spread-13.25-12.75-15.00-14.75-1.250.00%12:29
ZC.H20:U20Mar 2020/Sep 2020 Spread-13.25-13.25-16.75-16.75-2.75-10.58%11:13
ZC.K20:Z20May 2020/Dec 2020 Spread-10.00-8.75-14.25-14.00-3.25-13.27%12:29
ZC.K20:U20May 2020/Sep 2020 Spread-7.00-5.25-9.00-9.00-2.25-7.83%11:13
ZC.K20:K21May 2020/May 2021 Spread-29.00-29.00-29.00-29.00-3.25-28.89%11:42
ZC.K20:N20May 2020/Jul 2020 Spread-6.00-5.50-7.00-6.75-0.500.00%12:29
ZC.N20:Z20Jul 2020/Dec 2020 Spread-4.25-2.00-7.50-7.00-2.50-7.25%12:29
ZC.N20:U20Jul 2020/Sep 2020 Spread-0.51.0-2.5-2.0-1.5-4.57%12:30
ZC.N20:N21Jul 2020/Jul 2021 Spread-25.00-25.00-25.75-25.75-2.50-37.04%12:23
ZC.N20:H21Jul 2020/Mar 2021 Spread-14.00-14.00-14.00-14.00-1.75-14.00%22:16
ZC.U20:Z20Sep 2020/Dec 2020 Spread-4.25-3.25-5.00-4.75-0.75-42.86%12:29
ZC.U20:H21Sep 2020/Mar 2021 Spread-13.25-13.00-13.25-13.00+0.500.00%09:30
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-8.50-7.75-10.75-10.50-1.000.00%12:29
ZC.Z20:N21Dec 2020/Jul 2021 Spread-18.50-18.50-19.25-18.750.000.00%11:53
ZC.Z20:K21Dec 2020/May 2021 Spread-15.5-15.5-15.5-15.5-0.50.00%11:08
ZC.Z20:H21Dec 2020/Mar 2021 Spread-9.50-9.50-10.25-10.25-0.750.00%12:29
ZC.H21:K21Mar 2021/May 2021 Spread-5.25-5.25-5.25-5.25+0.250.00%11:42
ZC.N21:Z21Jul 2021/Dec 2021 Spread9.09.08.08.0+0.5+5.56%09:55
ZC.U21:Z21Sep 2021/Dec 2021 Spread-1-1-1-100.00%11:16
ZC.Z21:Z22Dec 2021/Dec 2022 Spread-0.75-0.75-0.75-0.75-1.250.00%13:08
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.