S&P 500
1964.58
+13.76 +0.70%
Dow Indu
16805.41
+127.51 +0.76%
Nasdaq
4485.20
+32.41 +0.72%
Crude Oil
81.01
-0.77 -0.95%
Gold
1231.31
+0.86 +0.07%
Euro
1.2671
0.0000 0.00%
US Dollar
85.724
-0.108 -0.14%
Strong

Trading Index Futures
FREE Webinar will assist you in identifying good technical trade setups on the charts and the key components of your entry and risk in this market. Index futures are very technical in nature and are traded by professionals around the globe. Learn the index futures market and understand what you need to know when trading these instruments. Learn the Gap trade strategy to help build consistency in this market.
Click Here For Details
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)359.25365.00352.25353.00-6.75-1.91%set 14:30
ZC.H15.EMar 2015 (E)372.75378.50365.75366.75-6.75-1.84%set 14:30
ZC.K15.EMay 2015 (E)380.75387.00374.50375.25-6.75-1.80%set 14:30
ZC.N15.EJul 2015 (E)388.50394.25381.75382.75-6.75-1.76%set 14:30
ZC.U15.ESep 2015 (E)395.75401.50389.50390.25-6.25-1.60%set 14:30
ZC.Z15.EDec 2015 (E)404.50410.00398.75399.50-5.75-1.44%set 14:30
ZC.H16.EMar 2016 (E)413.25418.00407.75408.50-5.25-1.29%set 14:30
ZC.K16.EMay 2016 (E)420.00423.25419.75414.50-5.25-1.26%set 14:30
ZC.N16.EJul 2016 (E)425.00427.50419.75418.25-6.00-1.44%set 14:30
ZC.U16.ESep 2016 (E)420.00420.00418.50414.25-4.75-1.14%set 14:30
ZC.Z16.EDec 2016 (E)416.00417.25410.75412.00-4.50-1.09%set 14:30
ZC.N17.EJul 2017 (E)423.50423.50423.50429.75-3.75-0.87%set 14:30
ZC.Z17.EDec 2017 (E)418.25418.25418.25411.00-3.50-0.85%set 14:30
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-76.75-76.75-76.75-76.75-3.000.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-54.50-53.25-54.75-55.50-1.500.00%set 15:28
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-58.00-58.00-58.00-58.00-3.250.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-58.50-58.50-59.00-2.250.00%set 15:28
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-13.50-13.50-13.75-13.750.000.00%set 15:28
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-45.25-44.00-46.50-46.50-1.000.00%set 15:28
ZC.Z14:K15.EDec 2014/May 2015 Spread-22.25-21.75-22.25-22.250.000.00%set 15:28
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-61.25-61.25-61.25-61.25-2.000.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-36.50-36.00-37.25-37.25-0.500.00%set 15:28
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-29.50-29.00-30.00-29.750.000.00%set 15:28
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.00-32.00-32.00-65.25-0.750.00%set 15:28
ZC.Z14:K16.EDec 2014/May 2016 Spread-61.5-61.5-61.5-61.5-1.50.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-44.25-3.250.00%set 15:28
ZC.H15:U16.EMar 2015/Sep 2016 Spread-47.5-47.5-47.5-47.5-2.00.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-23.50-23.00-23.75-23.50-0.500.00%set 15:28
ZC.H15:N17.EMar 2015/Jul 2017 Spread-63-63-63-63-30.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-31.50-30.50-32.75-32.75-1.000.00%set 15:28
ZC.H15:N16.EMar 2015/Jul 2016 Spread-51.50-51.50-51.50-51.50-0.750.00%set 15:28
ZC.H15:H16.EMar 2015/Mar 2016 Spread-39.50-39.00-41.50-41.75-1.500.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-16.00-15.75-16.25-16.000.000.00%set 15:28
ZC.H15:K16.EMar 2015/May 2016 Spread-47.75-47.75-47.75-47.75-1.500.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.25-8.75-8.500.000.00%set 15:28
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-45.00-45.00-45.25-2.250.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-33.25-33.25-33.25-33.25-1.500.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-39.25-39.25-39.25-39.25-1.500.00%set 15:28
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-43.000-0.7500.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-39-39-39-39-20.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-54.5-54.5-54.5-54.5-3.00.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-14.75-14.00-14.75-15.00-0.500.00%set 15:28
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-35.75-35.75-35.75-35.75-3.250.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-36.75-36.75-36.75-36.75-2.250.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-23.00-22.25-24.25-24.25-1.000.00%set 15:28
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-7.25-7.50-7.500.000.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-28.25-28.25-28.25-28.25-3.250.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.00-6.75-7.25-7.50-0.500.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-31.75-31.75-31.75-31.75-1.500.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-15.75-14.75-16.75-16.75-1.000.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-28.50-28.50-28.50-29.25-2.250.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-25.75-1.500.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-35.50-0.750.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-47-47-47-47-30.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-31.5-31.5-31.5-31.5-2.00.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-28.00-28.00-28.00-28.00-0.250.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-20.75-20.75-20.75-20.75-2.750.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-21.75-21.75-21.75-21.75-1.750.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-8.50-8.00-9.25-9.25-0.500.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-39.5-39.5-39.5-39.5-2.50.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-24.25-24.25-24.25-24.25-1.000.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-24.0-24.0-24.0-24.0-1.50.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-17.25-17.25-17.25-18.25-1.000.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-18.50-17.75-18.50-18.75+0.250.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-11.50-2.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-10.50-7.50-12.75-12.50-1.250.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.25-8.00-9.00-9.00-0.500.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-14.00-14.00-15.25-15.00-0.500.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-14.75-1.000.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-30.25-2.000.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-3.50-3.50-3.50-3.50-0.750.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.25-5.75-6.25-6.000.000.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-2.50-2.50-2.50-2.50-1.750.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-5.75-5.75-5.75-5.75-0.500.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-21.25-21.25-21.25-21.25-1.500.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-9.75+0.750.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.25-3.75+0.750.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread3.503.503.503.50-1.75-50.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-15.25-15.25-15.25-15.25-1.500.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread2.502.502.502.50-0.75-30.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread0.250.250.250.25-0.50-200.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread6.507.504.256.25-1.50-22.22%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-11.50-11.50-11.50-11.50-2.250.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread2.253.001.504.00-1.25-27.78%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread7.257.257.257.25-2.50-34.48%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread3.253.253.253.25-1.25-38.46%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.252.25-0.25-8.33%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-15.5-15.5-15.5-15.5-1.00.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-17.25-17.00-17.25-17.75-0.750.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-2.5-2.5-2.51.0-1.0-100.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread10.2510.2510.0018.75-0.25-1.22%set 15:28
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.