S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1324.76
+3.40 +0.26%
Euro
1.13183
+0.00218 +0.19%
US Dollar
96.747
-0.177 -0.18%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H19Mar 2019374.75376.50373.00374.750.000.00%14:19
ZC.K19May 2019383.00385.00381.50382.75-0.25-0.06%14:19
ZC.N19Jul 2019390.75392.75389.25390.750.000.00%14:19
ZC.U19Sep 2019394.00395.75392.75394.25+0.25+0.06%14:19
ZC.Z19Dec 2019399.50401.00398.25399.50+0.25+0.06%14:19
ZC.H20Mar 2020408.50410.00407.25408.500.000.00%14:19
ZC.K20May 2020414.00414.75414.00414.50+0.50+0.12%14:10
ZC.N20Jul 2020418.25420.00418.00418.00-0.50-0.12%11:56
ZC.U20Sep 2020410.0411.5410.0411.5-1.5-0.36%14:17
ZC.Z20Dec 2020411.5413.0411.5412.5+0.5+0.12%14:14
ZC.H21Mar 2021419.00419.00419.00418.75-2.75-0.65%11:20
ZC.Z21Dec 2021418.0418.0418.0418.0+0.5+0.12%11:30
ZC.Z22Dec 2022420.00420.00420.00420.00+0.75+0.18%13:41
ZC.H19:H20Mar 2019/Mar 2020 Spread-33.75-33.75-34.25-34.00-0.250.00%14:14
ZC.H19:K19Mar 2019/May 2019 Spread-8.50-8.00-8.50-8.00+0.250.00%14:19
ZC.H19:K20Mar 2019/May 2020 Spread-39.00-39.00-39.50-39.00+0.250.00%14:06
ZC.H19:U19Mar 2019/Sep 2019 Spread-19.25-19.00-19.75-19.50-0.250.00%14:17
ZC.H19:N19Mar 2019/Jul 2019 Spread-16.00-15.75-16.25-15.75+0.250.00%14:19
ZC.H19:N20Mar 2019/Jul 2020 Spread-43.00-43.00-43.75-43.75-1.250.00%13:14
ZC.H19:Z19Mar 2019/Dec 2019 Spread-25.00-24.25-25.25-24.75-0.250.00%14:18
ZC.K19:Z19May 2019/Dec 2019 Spread-16.50-16.00-16.75-16.75-0.500.00%14:14
ZC.K19:U19May 2019/Sep 2019 Spread-11.00-11.00-11.50-11.25-0.250.00%14:19
ZC.K19:N20May 2019/Jul 2020 Spread-35.00-35.00-35.25-35.25-0.750.00%12:25
ZC.K19:N19May 2019/Jul 2019 Spread-7.75-7.50-8.00-7.750.000.00%14:19
ZC.K19:K20May 2019/May 2020 Spread-31.5-31.0-31.5-31.00.00.00%14:06
ZC.K19:H20May 2019/Mar 2020 Spread-25.25-25.25-26.00-26.00-0.500.00%14:13
ZC.N19:Z20Jul 2019/Dec 2020 Spread-22.00-22.00-22.00-22.00-0.750.00%14:12
ZC.N19:Z19Jul 2019/Dec 2019 Spread-8.50-8.25-9.00-8.75-0.250.00%14:19
ZC.N19:U20Jul 2019/Sep 2020 Spread-20.75-20.75-20.75-20.75-2.250.00%14:17
ZC.N19:U19Jul 2019/Sep 2019 Spread-3.25-3.25-3.75-3.50-0.250.00%14:18
ZC.N19:N20Jul 2019/Jul 2020 Spread-28.50-28.50-28.50-28.50-0.750.00%10:39
ZC.N19:K20Jul 2019/May 2020 Spread-23.25-23.25-23.25-23.250.000.00%12:03
ZC.N19:H20Jul 2019/Mar 2020 Spread-17.50-17.50-18.25-18.25-0.500.00%11:44
ZC.U19:H20Sep 2019/Mar 2020 Spread-14.25-14.25-14.50-14.500.000.00%10:36
ZC.U19:Z19Sep 2019/Dec 2019 Spread-5.25-5.00-5.50-5.250.000.00%14:16
ZC.Z19:Z20Dec 2019/Dec 2020 Spread-12.75-12.25-13.50-13.00-0.250.00%14:14
ZC.Z19:N20Dec 2019/Jul 2020 Spread-18.75-18.75-19.50-19.00+0.250.00%11:50
ZC.Z19:H20Dec 2019/Mar 2020 Spread-9.00-9.00-9.25-9.00+0.250.00%14:14
ZC.Z19:K20Dec 2019/May 2020 Spread-14.50-14.50-14.50-14.50+0.250.00%14:06
ZC.H20:Z20Mar 2020/Dec 2020 Spread-3.50-3.50-3.50-3.50-0.750.00%12:48
ZC.H20:N20Mar 2020/Jul 2020 Spread-9.75-9.75-9.75-9.75+0.500.00%10:46
ZC.H20:K20Mar 2020/May 2020 Spread-5.25-5.25-5.25-5.25+0.250.00%09:39
ZC.K20:N20May 2020/Jul 2020 Spread-4.25-4.25-4.50-4.500.000.00%12:47
ZC.K20:U20May 2020/Sep 2020 Spread4.04.04.04.0+0.5+12.50%14:10
ZC.N20:Z20Jul 2020/Dec 2020 Spread6.56.56.56.50.00.00%10:33
ZC.N20:U20Jul 2020/Sep 2020 Spread7.757.757.757.25-1.00-11.76%14:17
ZC.U20:Z20Sep 2020/Dec 2020 Spread-1.00-1.00-1.00-1.00+0.750.00%12:54
ZC.Z20:H21Dec 2020/Mar 2021 Spread-7.00-7.00-7.00-6.75+1.000.00%11:20
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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