S&P 500
1864.85
+2.54 +0.14%
Dow Indu
16408.54
-16.31 -0.10%
Nasdaq
4096.78
+10.55 +0.26%
Crude Oil
103.18
-0.19 -0.18%
Gold
1286.78
-0.42 -0.03%
Euro
1.381595
+0.000545 +0.04%
US Dollar
79.886
-0.004 -0.01%
Strong

Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K14.EMay 2014 (E)494.00494.00490.50490.75-4.00-0.81%07:52
ZC.N14.EJul 2014 (E)499.00499.25496.00496.25-4.25-0.85%07:52
ZC.U14.ESep 2014 (E)496.50497.00493.75493.75-4.50-0.90%07:51
ZC.Z14.EDec 2014 (E)495.50496.25492.50492.75-4.00-0.81%07:43
ZC.H15.EMar 2015 (E)502.75503.50500.00500.00-4.50-0.89%07:51
ZC.K15.EMay 2015 (E)509.00509.00506.00506.00-4.25-0.83%set 07:46
ZC.N15.EJul 2015 (E)512.75512.75510.25510.25-4.00-0.78%set 07:49
ZC.U15.ESep 2015 (E)498.25497.25497.25-2.00-0.40%07:45
ZC.Z15.EDec 2015 (E)490.50492.00488.50488.50-3.25-0.66%07:45
ZC.H16.EMar 2016 (E)499.00496.75496.75-2.50-0.50%07:45
ZC.K16.EMay 2016 (E)485.00485.00485.00503.250.000.00%set 14:01
ZC.N16.EJul 2016 (E)504.75504.75504.75505.250.000.00%set 14:01
ZC.U16.ESep 2016 (E)490.50490.50490.50490.50-0.75-0.15%07:45
ZC.Z16.EDec 2016 (E)479.25479.75479.00480.500.000.00%set 14:01
ZC.N17.EJul 2017 (E)494.5494.5494.5494.50.00.00%set 14:01
ZC.Z17.EDec 2017 (E)466.50466.50466.50468.750.000.00%set 14:01
ZC.K14:U15.EMay 2014/Sep 2015 Spread57.75058.37554.500-4.5000.0000.00%set 14:01
ZC.K14:U14.EMay 2014/Sep 2014 Spread-2.75-2.00-4.25-3.500.000.00%set 14:01
ZC.K14:N17.EMay 2014/Jul 2017 Spread0.250.250.250.250.000.00%set 14:01
ZC.K14:N16.EMay 2014/Jul 2016 Spread60.75047.625-10.5000.0000.00%set 14:01
ZC.K14:ZW.K14.EMay 2014/ZW Spread-187.25-185.00-189.00-185.50+11.000.00%set 07:48
ZC.K14:U16.EMay 2014/Sep 2016 Spread3.53.53.53.50.00.00%set 14:01
ZC.K14:Z14.EMay 2014/Dec 2014 Spread-1.50-0.75-2.75-1.75+0.250.00%07:33
ZC.K14:Z15.EMay 2014/Dec 2015 Spread4.004.003.753.000.000.00%set 14:01
ZC.K14:Z16.EMay 2014/Dec 2016 Spread12.7514.2500.00%set 14:01
ZC.K14:Z17.EMay 2014/Dec 2017 Spread2626262600.00%set 14:01
ZC.K14:N15.EMay 2014/Jul 2015 Spread-13.75-12.50-14.00-19.500.000.00%set 14:01
ZC.K14:N14.EMay 2014/Jul 2014 Spread-5.50-5.25-5.75-5.50+0.250.00%07:52
ZC.K14:K16.EMay 2014/May 2016 Spread-8.5-8.5-8.5-8.50.00.00%set 14:01
ZC.K14:K15.EMay 2014/May 2015 Spread-12.50-11.00-14.75-15.500.000.00%set 14:01
ZC.K14:H16.EMay 2014/Mar 2016 Spread-4.5-4.5-4.5-4.50.00.00%set 14:01
ZC.K14:H15.EMay 2014/Mar 2015 Spread-8.00-7.75-10.75-9.750.000.00%set 14:01
ZC.N14:N16.EJul 2014/Jul 2016 Spread9.25014.3759.250-4.7500.0000.00%set 14:01
ZC.N14:N15.EJul 2014/Jul 2015 Spread-15.00-8.00-15.00-13.750.000.00%set 14:01
ZC.N14:K16.EJul 2014/May 2016 Spread-2.75-2.75-2.75-2.750.000.00%set 14:01
ZC.N14:K15.EJul 2014/May 2015 Spread-6.50-5.50-8.50-9.750.000.00%set 14:01
ZC.N14:H16.EJul 2014/Mar 2016 Spread1.251.251.251.250.000.00%set 14:01
ZC.N14:H15.EJul 2014/Mar 2015 Spread-2.50-2.00-4.75-4.000.000.00%set 14:01
ZC.N14:U14.EJul 2014/Sep 2014 Spread2.253.001.752.50+0.25+11.11%07:51
ZC.N14:U15.EJul 2014/Sep 2015 Spread1.251.251.251.250.000.00%set 14:01
ZC.N14:U16.EJul 2014/Sep 2016 Spread9.259.259.259.250.000.00%set 14:01
ZC.N14:Z14.EJul 2014/Dec 2014 Spread3.755.002.754.00+0.25+6.67%07:36
ZC.N14:N17.EJul 2014/Jul 2017 Spread666600.00%set 14:01
ZC.N14:ZW.N14.EJul 2014/ZW Spread-198.50-187.50-198.50-187.75+10.750.00%set 07:47
ZC.N14:Z17.EJul 2014/Dec 2017 Spread31.7531.7531.7531.750.000.00%set 14:01
ZC.N14:Z16.EJul 2014/Dec 2016 Spread36.5036.5033.7520.000.000.00%set 14:01
ZC.N14:Z15.EJul 2014/Dec 2015 Spread12.5012.509.008.750.000.00%set 14:01
ZC.U14:ZW.U14.ESep 2014/ZW Spread-209.5-199.5-199.5+10.50.00%set 07:51
ZC.U14:H16.ESep 2014/Mar 2016 Spread-1-1-1-100.00%set 14:01
ZC.U14:H15.ESep 2014/Mar 2015 Spread-6.50-5.50-6.75-6.250.000.00%set 14:01
ZC.U14:K15.ESep 2014/May 2015 Spread-11-11-11-1200.00%set 14:01
ZC.U14:Z17.ESep 2014/Dec 2017 Spread29.529.529.529.50.00.00%set 14:01
ZC.U14:Z16.ESep 2014/Dec 2016 Spread17.7517.7517.7517.750.000.00%set 14:01
ZC.U14:Z15.ESep 2014/Dec 2015 Spread7.758.257.506.500.000.00%set 14:01
ZC.U14:Z14.ESep 2014/Dec 2014 Spread1.52.01.01.50.00.00%set 07:33
ZC.U14:U16.ESep 2014/Sep 2016 Spread777700.00%set 14:01
ZC.U14:U15.ESep 2014/Sep 2015 Spread-20.5-20.5-1.00.00.00%set 14:01
ZC.U14:N17.ESep 2014/Jul 2017 Spread3.753.753.753.750.000.00%set 14:01
ZC.U14:N16.ESep 2014/Jul 2016 Spread-7-7-7-700.00%set 14:01
ZC.U14:N15.ESep 2014/Jul 2015 Spread-13.75-12.50-13.75-16.000.000.00%set 14:01
ZC.U14:K16.ESep 2014/May 2016 Spread-5-5-5-500.00%set 14:01
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-2.5-2.5-2.5-2.50.00.00%set 14:01
ZC.Z14:K15.EDec 2014/May 2015 Spread-13.00-13.00-13.25-13.500.000.00%set 14:01
ZC.Z14:K16.EDec 2014/May 2016 Spread-6.5-6.5-6.5-6.50.00.00%set 14:01
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-17.25-16.25-18.00-17.500.000.00%set 14:01
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-8.5-8.5-8.5-8.50.00.00%set 14:01
ZC.Z14:N17.EDec 2014/Jul 2017 Spread2.252.252.252.250.000.00%set 14:01
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread4.505.503.753.75-1.25-25.00%set 07:33
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread30.0030.0028.2516.250.000.00%set 14:01
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread2828282800.00%set 14:01
ZC.Z14:U16.EDec 2014/Sep 2016 Spread5.55.55.55.50.00.00%set 14:01
ZC.Z14:ZW.Z14.EDec 2014/ZW Spread-220.00-214.25-220.00-213.75+10.500.00%set 07:47
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-7.50-7.50-7.75-7.50+0.250.00%01:34
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-12.0-12.0-12.0-2.50.00.00%set 14:01
ZC.H15:Z15.EMar 2015/Dec 2015 Spread14.2517.0013.5012.750.000.00%set 14:01
ZC.H15:U16.EMar 2015/Sep 2016 Spread13.2513.2513.2513.250.000.00%set 14:01
ZC.H15:U15.EMar 2015/Sep 2015 Spread4.004.004.005.250.000.00%set 14:01
ZC.H15:N17.EMar 2015/Jul 2017 Spread1010101000.00%set 14:01
ZC.H15:N16.EMar 2015/Jul 2016 Spread-0.75-0.75-0.75-0.750.000.00%set 14:01
ZC.H15:N15.EMar 2015/Jul 2015 Spread-10.00-9.75-10.25-9.750.000.00%set 14:01
ZC.H15:K16.EMar 2015/May 2016 Spread1.251.251.251.250.000.00%set 14:01
ZC.H15:K15.EMar 2015/May 2015 Spread-5.50-5.50-5.75-5.750.000.00%set 14:01
ZC.H15:H16.EMar 2015/Mar 2016 Spread-9.50-9.50-9.505.250.000.00%set 14:01
ZC.H15:Z16.EMar 2015/Dec 2016 Spread2424242400.00%set 14:01
ZC.H15:Z17.EMar 2015/Dec 2017 Spread35.7535.7535.7535.750.000.00%set 14:01
ZC.H15:ZW.H15.EMar 2015/ZW Spread-220.0-219.5-219.0+10.00.00%set 07:47
ZC.K15:N17.EMay 2015/Jul 2017 Spread15.7515.7515.7515.750.000.00%set 14:01
ZC.K15:Z16.EMay 2015/Dec 2016 Spread29.7529.7529.7529.750.000.00%set 14:01
ZC.K15:Z17.EMay 2015/Dec 2017 Spread41.541.541.541.50.00.00%set 14:01
ZC.K15:ZW.K15.EMay 2015/ZW Spread-221.00-219.25-219.00+9.000.00%set 07:47
ZC.K15:U16.EMay 2015/Sep 2016 Spread1919191900.00%set 14:01
ZC.K15:U15.EMay 2015/Sep 2015 Spread1111111100.00%set 14:01
ZC.K15:H16.EMay 2015/Mar 2016 Spread1111111100.00%set 14:01
ZC.K15:K16.EMay 2015/May 2016 Spread777700.00%set 14:01
ZC.K15:N15.EMay 2015/Jul 2015 Spread-4.25-4.25-4.75-4.000.000.00%set 14:01
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.0005.00000.00%set 14:01
ZC.K15:Z15.EMay 2015/Dec 2015 Spread16.016.016.018.50.00.00%set 14:01
ZC.N15:K16.EJul 2015/May 2016 Spread1111111100.00%set 14:01
ZC.N15:N16.EJul 2015/Jul 2016 Spread111900.00%set 14:01
ZC.N15:N17.EJul 2015/Jul 2017 Spread19.7519.7519.7519.750.000.00%set 14:01
ZC.N15:U15.EJul 2015/Sep 2015 Spread15.0015.0014.7515.000.000.00%set 14:01
ZC.N15:U16.EJul 2015/Sep 2016 Spread2323232300.00%set 14:01
ZC.N15:Z15.EJul 2015/Dec 2015 Spread21.2522.5021.2522.500.000.00%set 14:01
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.37533.7500.0000.00%set 14:01
ZC.N15:Z17.EJul 2015/Dec 2017 Spread45.545.545.545.50.00.00%set 14:01
ZC.N15:ZW.N15.EJul 2015/ZW Spread-192.00-192.00-192.00-205.2500.00%set 15:27
ZC.N15:H16.EJul 2015/Mar 2016 Spread1515151500.00%set 14:01
ZC.U15:ZW.U15.ESep 2015/ZW Spread-223.5-223.5-223.5-223.500.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread30.530.530.530.50.00.00%set 14:01
ZC.U15:Z16.ESep 2015/Dec 2016 Spread18.7518.7518.7518.750.000.00%set 14:01
ZC.U15:Z15.ESep 2015/Dec 2015 Spread6.507.756.507.500.000.00%set 14:01
ZC.U15:U16.ESep 2015/Sep 2016 Spread888800.00%set 14:01
ZC.U15:N17.ESep 2015/Jul 2017 Spread4.754.754.754.750.000.00%set 14:01
ZC.U15:N16.ESep 2015/Jul 2016 Spread-6-6-6-600.00%set 14:01
ZC.U15:K16.ESep 2015/May 2016 Spread-4-4-4-400.00%set 14:01
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-6.50-6.50-6.75-7.500.000.00%set 14:01
ZC.Z15:K16.EDec 2015/May 2016 Spread-11.5-11.5-11.5-11.50.00.00%set 14:01
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-2.75-2.75-2.75-2.750.000.00%set 14:01
ZC.Z15:U16.EDec 2015/Sep 2016 Spread0.50.50.50.50.00.00%set 14:01
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread14.0014.0014.0011.250.000.00%set 14:01
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread2323232300.00%set 14:01
ZC.Z15:ZW.Z15.EDec 2015/ZW Spread-239.25-239.25-239.25-239.250.000.00%set 15:27
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-13.75-13.75-13.75-13.75-0.250.00%07:45
ZC.H16:Z16.EMar 2016/Dec 2016 Spread18.7518.7518.7518.750.000.00%set 14:01
ZC.H16:Z17.EMar 2016/Dec 2017 Spread30.530.530.530.50.00.00%set 14:01
ZC.H16:U16.EMar 2016/Sep 2016 Spread888800.00%set 14:01
ZC.H16:N17.EMar 2016/Jul 2017 Spread4.754.754.754.750.000.00%set 14:01
ZC.H16:N16.EMar 2016/Jul 2016 Spread-6-6-6-600.00%set 14:01
ZC.H16:K16.EMar 2016/May 2016 Spread-2-2-3-400.00%set 14:01
ZC.H16:ZW.H16.EMar 2016/ZW Spread-234.5-234.5-234.5-234.500.00%set 15:27
ZC.K16:N16.EMay 2016/Jul 2016 Spread-1.5-1.5-1.5-2.00.00.00%set 14:01
ZC.K16:N17.EMay 2016/Jul 2017 Spread8.758.758.758.750.000.00%set 14:01
ZC.K16:Z16.EMay 2016/Dec 2016 Spread22.7522.7522.7522.750.000.00%set 14:01
ZC.K16:Z17.EMay 2016/Dec 2017 Spread34.534.534.534.50.00.00%set 14:01
ZC.K16:U16.EMay 2016/Sep 2016 Spread1212121200.00%set 14:01
ZC.N16:N17.EJul 2016/Jul 2017 Spread10.7510.7510.7510.750.000.00%set 14:01
ZC.N16:U16.EJul 2016/Sep 2016 Spread12121212-2-14.29%07:45
ZC.N16:Z16.EJul 2016/Dec 2016 Spread29.0030.0029.0024.750.000.00%set 14:01
ZC.N16:Z17.EJul 2016/Dec 2017 Spread36.536.536.536.50.00.00%set 14:01
ZC.U16:N17.ESep 2016/Jul 2017 Spread-3.25-3.25-3.25-3.250.000.00%set 14:01
ZC.U16:Z16.ESep 2016/Dec 2016 Spread11.7511.7510.0010.750.000.00%set 14:01
ZC.U16:Z17.ESep 2016/Dec 2017 Spread22.522.522.522.50.00.00%set 14:01
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-2.5-2.5-14.00.00.00%set 14:01
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread14.0014.0014.0011.750.000.00%set 14:01
ZC.N17:Z17.EJul 2017/Dec 2017 Spread7.507.5025.7500.00%set 14:01
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.