Tuesday Nov 12, 7:05PM EST

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z19Dec 2019377.25378.00372.75377.50+4.25+1.10%17:28
ZC.H20Mar 2020385.00386.75381.50386.25+4.25+1.06%17:28
ZC.K20May 2020392.25392.75388.00392.75+4.00+0.98%17:28
ZC.N20Jul 2020394.25398.50394.25398.50+3.50+0.85%17:28
ZC.U20Sep 2020393.00395.25392.75395.00+2.00+0.49%17:28
ZC.Z20Dec 2020398.25400.00397.75399.50+1.25+0.31%17:28
ZC.H21Mar 2021408.75409.50407.75409.50+1.50+0.36%17:28
ZC.K21May 2021414.00414.00413.75413.75-1.00-0.24%17:28
ZC.N21Jul 2021417.50418.00416.75418.00+1.25+0.29%17:28
ZC.Z21Dec 2021409.50410.25409.00409.75+0.25+0.06%17:28
ZC.N22Jul 2022425.75426.25425.75425.75-1.25-0.29%17:28
ZC.Z22Dec 2022414.75414.75414.50414.50-3.25-0.78%17:28
ZC.Z19:H20Dec 2019/Mar 2020 Spread-8.75-7.75-9.00-8.750.000.00%17:28
ZC.Z19:H21Dec 2019/Mar 2021 Spread-35.25-32.50-35.25-32.75+2.500.00%17:28
ZC.Z19:K20Dec 2019/May 2020 Spread-15.50-14.00-15.50-14.75+0.500.00%17:28
ZC.Z19:N20Dec 2019/Jul 2020 Spread-20.25-20.00-21.75-20.50+1.000.00%17:28
ZC.Z19:N21Dec 2019/Jul 2021 Spread-43.00-43.00-43.00-43.00-1.750.00%17:28
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-25.00-21.50-25.25-22.00+2.750.00%17:28
ZC.Z19:Z21Dec 2019/Dec 2021 Spread-32.75-32.50-32.75-32.50+4.250.00%17:28
ZC.Z19:Z22Dec 2019/Dec 2022 Spread-40-40-40-40+20.00%12:04
ZC.Z19:U20Dec 2019/Sep 2020 Spread-19.50-16.75-20.00-17.00+2.750.00%17:28
ZC.H20:N20Mar 2020/Jul 2020 Spread-13.00-11.75-13.00-12.00+1.000.00%17:28
ZC.H20:N21Mar 2020/Jul 2021 Spread-35.00-35.00-35.00-35.00-0.250.00%13:06
ZC.H20:H21Mar 2020/Mar 2021 Spread-26.75-24.00-26.75-24.00+1.000.00%17:28
ZC.H20:U20Mar 2020/Sep 2020 Spread-10.75-8.25-11.25-8.50+2.000.00%17:28
ZC.H20:K20Mar 2020/May 2020 Spread-6.75-6.00-6.75-6.25+0.250.00%17:28
ZC.H20:Z20Mar 2020/Dec 2020 Spread-16.25-13.25-16.50-13.50+2.500.00%17:28
ZC.K20:K21May 2020/May 2021 Spread-23.50-23.50-23.50-23.50-0.75-6.67%17:28
ZC.K20:N20May 2020/Jul 2020 Spread-6.25-5.50-6.25-5.75+0.500.00%17:28
ZC.K20:U20May 2020/Sep 2020 Spread-4.50-2.25-4.50-2.75+1.50+54.55%17:28
ZC.K20:Z20May 2020/Dec 2020 Spread-9.50-7.25-10.00-7.50+1.750.00%17:28
ZC.N20:H21Jul 2020/Mar 2021 Spread-12.25-12.25-12.25-12.25+1.500.00%17:28
ZC.N20:U20Jul 2020/Sep 2020 Spread1.753.501.503.25+1.25+14.71%17:28
ZC.N20:Z20Jul 2020/Dec 2020 Spread-3.50-1.25-4.00-1.50+1.75+46.67%17:28
ZC.U20:Z20Sep 2020/Dec 2020 Spread-5.25-4.50-5.25-4.75+0.500.00%17:28
ZC.U20:H21Sep 2020/Mar 2021 Spread-15.25-15.25-15.25-15.25-0.500.00%17:28
ZC.Z20:H21Dec 2020/Mar 2021 Spread-10.00-9.50-10.00-9.75+0.250.00%17:28
ZC.Z20:N21Dec 2020/Jul 2021 Spread-18.75-18.00-18.75-18.00+0.750.00%17:28
ZC.Z20:Z21Dec 2020/Dec 2021 Spread-11.25-10.00-11.25-10.00+1.250.00%17:28
ZC.Z20:K21Dec 2020/May 2021 Spread-15.00-14.75-15.00-14.75+0.500.00%17:28
ZC.H21:N21Mar 2021/Jul 2021 Spread-9.25-8.75-9.75-8.750.000.00%17:28
ZC.H21:K21Mar 2021/May 2021 Spread-5.25-5.25-5.25-5.250.000.00%17:28
ZC.K21:N21May 2021/Jul 2021 Spread-3.5-3.5-3.5-3.50.00.00%17:28
ZC.N21:Z21Jul 2021/Dec 2021 Spread8.008.258.008.25+0.25+3.12%12:04
ZC.N21:U21Jul 2021/Sep 2021 Spread10.5010.5010.5010.50-0.25-1.89%17:28
ZC.U21:Z21Sep 2021/Dec 2021 Spread-2.75-2.75-2.75-2.750.000.00%07:53
ZC.Z21:N22Dec 2021/Jul 2022 Spread-16.00-16.00-16.50-16.50-0.750.00%17:28
ZC.Z21:Z22Dec 2021/Dec 2022 Spread-5-5-5-500.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.