S&P 500
2010.40
-0.96 -0.05%
Dow Indu
17279.74
+13.75 +0.08%
Nasdaq
4579.72
-13.71 -0.30%
Crude Oil
91.65
-0.26 -0.28%
Gold
1216.400
-3.235 -0.27%
Euro
1.28305
+0.00005 0.00%
US Dollar
84.782
+0.492 +0.63%
Weak

POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)338.00338.25331.50331.50-6.75-2.03%set 14:30
ZC.H15.EMar 2015 (E)350.25350.75344.25344.25-6.50-1.89%set 14:30
ZC.K15.EMay 2015 (E)359.00359.00353.00353.00-6.25-1.77%set 14:30
ZC.N15.EJul 2015 (E)366.00366.00360.00360.00-6.25-1.74%set 14:30
ZC.U15.ESep 2015 (E)373.25373.25367.75367.50-6.50-1.77%set 14:30
ZC.Z15.EDec 2015 (E)384.00384.00378.25378.50-5.75-1.52%set 14:30
ZC.H16.EMar 2016 (E)393.75393.75389.75387.75-6.00-1.55%set 14:30
ZC.K16.EMay 2016 (E)400.5400.5395.0394.5-6.0-1.52%set 14:30
ZC.N16.EJul 2016 (E)404.50404.50398.75399.25-5.25-1.32%set 14:30
ZC.U16.ESep 2016 (E)402.00402.00399.00397.25-4.75-1.19%set 14:30
ZC.Z16.EDec 2016 (E)401.25401.25397.50397.25-4.75-1.20%set 14:30
ZC.N17.EJul 2017 (E)438.00438.00437.50414.25-4.00-0.97%set 14:30
ZC.Z17.EDec 2017 (E)405.25405.50405.00406.00-1.50-0.37%set 14:30
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-82.75-82.75-82.75-82.75-2.750.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-56.25-56.25-56.25-56.25-0.750.00%set 15:28
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-74.50-74.50-74.50-74.50-5.250.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-59.00-59.00-62.50-65.75-2.000.00%set 15:27
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-12.50-12.50-12.75-12.75-0.250.00%set 15:27
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-46.00-45.50-46.75-47.00-1.000.00%set 15:28
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.00-20.75-21.50-21.50-0.500.00%set 15:27
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-65.75-65.75-65.75-65.75-2.000.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-35.50-35.25-36.00-36.00-0.250.00%set 15:27
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-28.25-28.00-28.25-28.50-0.500.00%set 15:28
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.00-32.00-32.00-67.75-1.500.00%set 15:27
ZC.Z14:K16.EDec 2014/May 2016 Spread-63.00-63.00-63.00-63.00-0.750.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-61.75-5.000.00%set 15:27
ZC.H15:U16.EMar 2015/Sep 2016 Spread-53.00-53.00-53.00-53.00-1.750.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-23.25-22.75-23.25-23.250.000.00%set 15:27
ZC.H15:N17.EMar 2015/Jul 2017 Spread-70.0-70.0-70.0-70.0-2.50.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-33.25-33.00-34.00-34.25-0.750.00%set 15:27
ZC.H15:N16.EMar 2015/Jul 2016 Spread-55.00-55.00-55.00-55.00-1.250.00%set 15:27
ZC.H15:H16.EMar 2015/Mar 2016 Spread-9.5-9.5-9.5-43.5-0.50.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-15.50-15.25-15.50-15.75-0.250.00%set 15:27
ZC.H15:K16.EMar 2015/May 2016 Spread-50.25-50.25-50.25-50.25-0.500.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.25-8.50-8.75-0.250.00%set 15:27
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-53.00-53.00-53.00-53.00-1.750.00%set 15:27
ZC.K15:H16.EMay 2015/Mar 2016 Spread-34.75-34.75-34.75-34.75-0.250.00%set 15:27
ZC.K15:K16.EMay 2015/May 2016 Spread-41.50-41.50-41.50-41.50-0.250.00%set 15:27
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-46.250-1.0000.00%set 15:27
ZC.K15:U16.EMay 2015/Sep 2016 Spread-44.25-44.25-44.25-44.25-1.500.00%set 15:27
ZC.K15:N17.EMay 2015/Jul 2017 Spread-61.25-61.25-61.25-61.25-2.250.00%set 15:27
ZC.K15:U15.EMay 2015/Sep 2015 Spread-14.75-14.50-14.75-14.50+0.250.00%set 15:27
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-53.00-53.00-53.00-53.00-4.750.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-44.25-44.25-44.25-44.25-1.500.00%set 15:27
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-25.0-25.0-25.5-25.5-0.50.00%set 15:27
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-7.00-7.25-7.000.000.00%set 15:27
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-46.00-46.00-46.00-46.00-4.750.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.50-7.25-7.50-7.50+0.250.00%set 15:27
ZC.N15:K16.EJul 2015/May 2016 Spread-34.50-34.50-34.50-34.50-0.250.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-18.0-17.5-18.5-18.5-0.50.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.375-37.250-1.5000.00%set 15:27
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-27.75-0.250.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-39.2500.00%set 15:27
ZC.N15:N17.EJul 2015/Jul 2017 Spread-54.25-54.25-54.25-54.25-2.250.00%set 15:27
ZC.N15:U16.EJul 2015/Sep 2016 Spread-37.25-37.25-37.25-37.25-1.500.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-31.75-31.75-31.75-31.75-1.250.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-38.5-38.5-38.5-38.5-5.00.00%set 15:27
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-29.75-29.75-29.75-29.75-1.750.00%set 15:27
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-10.25-10.00-10.75-11.00-0.750.00%set 15:27
ZC.U15:N17.ESep 2015/Jul 2017 Spread-46.75-46.75-46.75-46.75-2.500.00%set 15:27
ZC.U15:K16.ESep 2015/May 2016 Spread-27.0-27.0-27.0-27.0-0.50.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-29.75-29.75-29.75-29.75-1.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-18.75-18.75-18.75-20.25-0.500.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-20.25-20.25-21.25-20.75-0.500.00%set 15:27
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-27.50-4.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-17.75-17.75-19.50-18.75-1.000.00%set 15:27
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.00-9.50-9.25+0.250.00%set 15:27
ZC.Z15:K16.EDec 2015/May 2016 Spread-16.25-15.75-16.25-16.00+0.250.00%set 15:27
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-18.75-1.000.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-35.75-35.75-35.75-35.75-1.750.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-9.50-9.50-9.50-9.50-1.250.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.75-6.75-6.75-6.750.000.00%set 15:27
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-18.25-18.25-18.25-18.25-4.500.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-9.50-9.50-9.50-9.50-1.250.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-26.5-26.5-26.5-26.5-2.00.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-11.50-0.750.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.50-4.75-0.750.00%set 15:27
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-11.5-11.5-11.5-11.5-4.50.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-19.75-19.75-19.75-19.75-2.000.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-2.75-2.75-2.75-2.75-1.250.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-2.75-2.75-2.75-2.75-1.250.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread2.252.252.002.00-0.50-25.00%set 15:27
ZC.N16:N17.EJul 2016/Jul 2017 Spread-15.00-15.00-15.00-15.00-1.250.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread4.04.04.02.0-0.5-22.73%set 15:27
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-6.75-6.75-6.75-6.75-3.750.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-8.75-8.75-8.75-8.75-3.250.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread0.500.500.500.00-0.250.00%set 15:27
ZC.U16:N17.ESep 2016/Jul 2017 Spread-17.00-17.00-17.00-17.00-0.750.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-17.50-17.50-17.75-17.00-0.750.00%set 15:27
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-1.75-1.75-1.75-8.75-3.250.00%set 15:27
ZC.N17:Z17.EJul 2017/Dec 2017 Spread10.2510.2510.008.25-2.50-25.00%set 15:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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