S&P 500
1972.29
-5.51 -0.28%
Dow Indu
17042.90
-28.32 -0.17%
Nasdaq
4496.42
-9.43 -0.21%
Crude Oil
91.54
+0.38 +0.42%
Gold
1206.270
-0.325 -0.03%
Euro
1.261735
+0.000040 0.00%
US Dollar
86.029
+0.103 +0.13%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)320.25320.25318.75318.75-2.00-0.62%01:39
ZC.H15.EMar 2015 (E)332.5333.0331.5331.5-2.0-0.60%set 01:23
ZC.K15.EMay 2015 (E)341.0341.5340.0340.0-2.0-0.59%01:15
ZC.N15.EJul 2015 (E)353.50354.25348.00349.50-4.50-1.29%set 14:30
ZC.U15.ESep 2015 (E)356.50356.50355.00356.75-1.75-0.49%set 14:30
ZC.Z15.EDec 2015 (E)366.75366.75365.00366.75-1.75-0.48%set 14:30
ZC.H16.EMar 2016 (E)380.00380.00377.00376.25-3.75-1.00%set 14:30
ZC.K16.EMay 2016 (E)389.5389.5385.0383.5-3.5-0.91%set 14:30
ZC.N16.EJul 2016 (E)392.75393.00390.00389.25-3.50-0.90%set 14:30
ZC.U16.ESep 2016 (E)391.50391.50390.25388.75-2.75-0.71%set 14:30
ZC.Z16.EDec 2016 (E)394.25395.00391.75392.25-2.75-0.70%set 14:30
ZC.N17.EJul 2017 (E)414.0414.0411.0-1.5-0.36%set 14:30
ZC.Z17.EDec 2017 (E)406.0406.0406.0406.0-1.5-0.37%set 14:30
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-90.25-90.25-90.25-90.25-3.500.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-54.75-54.75-54.75-55.50-1.250.00%set 15:28
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-85.25-85.25-85.25-85.25-3.500.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-69.50-69.50-71.50-2.250.00%set 15:28
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-12.50-12.50-12.75-12.750.000.00%set 15:28
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-46.25-46.00-46.25-46.00-0.250.00%set 15:28
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.25-21.25-21.50-21.250.000.00%set 15:28
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-68.00-68.00-68.00-68.00-2.250.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-36.25-36.25-36.25-36.00-0.250.00%set 15:28
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-28.25-27.75-28.75-28.75-0.500.00%set 15:28
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.0-32.0-32.0-68.5-1.50.00%set 15:28
ZC.Z14:K16.EDec 2014/May 2016 Spread-62.75-62.75-62.75-62.75-1.500.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-72.50-3.500.00%set 15:28
ZC.H15:U16.EMar 2015/Sep 2016 Spread-55.25-55.25-55.25-55.25-2.250.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-22.75-22.50-23.50-23.25-0.500.00%set 15:28
ZC.H15:N17.EMar 2015/Jul 2017 Spread-77.5-77.5-77.5-77.5-3.50.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-32.75-31.50-33.25-33.25-1.000.00%set 15:28
ZC.H15:N16.EMar 2015/Jul 2016 Spread-55.75-55.75-55.75-55.75-1.500.00%set 15:28
ZC.H15:H16.EMar 2015/Mar 2016 Spread-41.75-41.75-41.75-42.75-1.250.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-16-16-16-1600.00%set 15:28
ZC.H15:K16.EMar 2015/May 2016 Spread-50.0-50.0-50.0-50.0-1.50.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.50-8.25-8.75-8.500.000.00%set 15:28
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-58.75-58.75-58.75-58.75-2.250.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-34.25-34.25-34.25-34.25-1.250.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-41.5-41.5-41.5-41.5-1.50.00%set 15:28
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-47.250-1.5000.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-46.75-46.75-46.75-46.75-2.250.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-69.0-69.0-69.0-69.0-3.50.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-14.50-14.00-14.75-14.75-0.500.00%set 15:28
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-64.0-64.0-64.0-64.0-3.50.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-50.25-50.25-50.25-50.25-2.250.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-23.75-23.25-24.50-24.75-1.000.00%set 15:28
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-6.75-7.50-7.50-0.500.00%set 15:28
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-56.5-56.5-56.5-56.5-3.00.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.25-7.00-7.75-7.250.000.00%set 15:28
ZC.N15:K16.EJul 2015/May 2016 Spread-34-34-34-34-10.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-17.50-17.50-17.50-17.25-0.250.00%set 15:28
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.375-42.750-1.7500.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-26.75-0.750.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-39.7500.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-61.5-61.5-61.5-61.5-3.00.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-39.25-39.25-39.25-39.25-1.750.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-32.5-32.5-32.5-32.5-1.00.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-49.25-49.25-49.25-49.25-3.000.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-35.50-35.50-35.50-35.50-1.750.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-9.5-9.0-9.5-10.0-0.50.00%set 15:28
ZC.U15:N17.ESep 2015/Jul 2017 Spread-54.25-54.25-54.25-54.25-3.000.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-26.75-26.75-26.75-26.75-1.000.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-32.00-32.00-32.00-32.00-1.750.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-20.25-19.75-19.50-0.750.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-22.50-22.25-23.00-22.50-0.500.00%set 15:28
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-39.25-2.500.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-24.25-24.00-24.50-25.50-1.250.00%set 15:28
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-9.50-9.00-9.50-9.50-0.250.00%set 15:28
ZC.Z15:K16.EDec 2015/May 2016 Spread-17.50-17.00-17.50-16.75-0.500.00%set 15:28
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-22.00-1.250.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-44.25-44.25-44.25-44.25-2.500.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-16-16-16-16-10.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-7.00-7.00-7.25-7.25-0.250.00%set 15:28
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-29.75-29.75-29.75-29.75-2.250.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-12.5-12.5-12.5-12.5-1.00.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-34.75-34.75-34.75-34.75-2.250.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-13.00-0.250.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-6.00-6.00-6.00-5.750.000.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-22.5-22.5-22.5-22.5-2.00.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-27.5-27.5-27.5-27.5-2.00.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread-8.75-8.75-8.75-8.75-0.750.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-5.25-5.25-5.25-5.25-0.750.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread-3.00-2.75-3.00-3.00-0.750.00%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-21.75-21.75-21.75-21.75-2.000.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread0.252.000.250.50-0.75-75.00%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread-16.75-16.75-16.75-16.75-2.000.00%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-17.25-17.25-17.25-17.25-1.250.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread-3.75-3.50-3.75-3.500.000.00%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-22.25-22.25-22.25-22.25-1.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-17.00-17.00-17.00-18.75-1.250.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-14.00-14.00-14.00-13.75-1.250.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread10.2510.2510.005.000.000.00%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.