S&P 500
1904.01
+17.25 +0.91%
Dow Indu
16399.67
+19.26 +0.12%
Nasdaq
4315.61
+57.17 +1.32%
Crude Oil
82.09
+0.18 +0.22%
Gold
1248.655
+1.295 +0.10%
Euro
1.27625
-0.00287 -0.22%
US Dollar
85.166
+0.149 +0.19%
Strong

POWERFUL FIBONACCI PATTERNS. FREE Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools
- How to forecast, find, and trade retracement & extension points
- Secrets of how to use Time & Volume to find hidden opportunities
- AND MUCH More.
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)347.50350.50347.00348.250.000.00%07:39
ZC.H15.EMar 2015 (E)360.75364.00360.50361.750.000.00%07:39
ZC.K15.EMay 2015 (E)369.75372.50369.50369.75-0.75-0.20%07:25
ZC.N15.EJul 2015 (E)376.75380.00376.75377.50-0.50-0.13%07:20
ZC.U15.ESep 2015 (E)385.0387.0385.0386.5+1.0+0.26%04:04
ZC.Z15.EDec 2015 (E)394.00397.00394.00395.25+0.25+0.06%07:26
ZC.H16.EMar 2016 (E)401.25403.25398.00404.00+1.25+0.31%set 14:30
ZC.K16.EMay 2016 (E)407.75407.75405.25410.75+1.25+0.31%set 14:30
ZC.N16.EJul 2016 (E)412.25414.50409.75414.75+0.75+0.18%set 14:30
ZC.U16.ESep 2016 (E)410.25410.25409.00411.25+1.00+0.25%set 14:30
ZC.Z16.EDec 2016 (E)407.00407.25405.00409.75+1.25+0.31%set 14:30
ZC.N17.EJul 2017 (E)423.5423.5423.5427.5+1.5+0.35%set 14:30
ZC.Z17.EDec 2017 (E)410.0411.5410.0412.5+1.5+0.36%set 14:30
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-79.25-79.25-79.25-79.25-1.250.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-54.25-54.25-54.25-55.75-1.000.00%set 15:28
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-64.25-64.25-64.25-64.25-1.250.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-69.5-69.5-61.5-1.00.00%set 15:27
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-13.50-13.25-13.50-13.500.000.00%07:28
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-46.75-46.75-47.50-47.50-0.750.00%07:26
ZC.Z14:K15.EDec 2014/May 2015 Spread-22.25-22.00-22.25-22.250.000.00%07:20
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-63.00-63.00-63.00-63.00-0.750.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-37.25-37.25-37.50-37.250.000.00%04:04
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-29.75-29.75-30.00-29.750.000.00%07:20
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.0-32.0-32.0-66.5-0.50.00%set 15:27
ZC.Z14:K16.EDec 2014/May 2016 Spread-62.5-62.5-62.5-62.5-1.00.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-50.75-1.000.00%set 15:27
ZC.H15:U16.EMar 2015/Sep 2016 Spread-49.5-49.5-49.5-49.5-0.50.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-24.00-24.00-24.00-24.00-0.250.00%04:04
ZC.H15:N17.EMar 2015/Jul 2017 Spread-65.75-65.75-65.75-65.75-1.000.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-33.75-33.75-34.00-34.00-0.750.00%set 07:25
ZC.H15:N16.EMar 2015/Jul 2016 Spread-53.00-53.00-53.00-53.00-0.250.00%set 15:27
ZC.H15:H16.EMar 2015/Mar 2016 Spread-41.00-40.75-41.00-42.25-0.750.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-16.25-16.25-16.50-16.50-0.250.00%07:25
ZC.H15:K16.EMar 2015/May 2016 Spread-49.00-49.00-49.00-49.00-0.750.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.75-9.00-8.750.000.00%set 15:27
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-48.00-48.00-48.00-48.00-0.750.00%set 15:27
ZC.K15:H16.EMay 2015/Mar 2016 Spread-33.50-33.50-33.50-33.50-0.750.00%set 15:27
ZC.K15:K16.EMay 2015/May 2016 Spread-40.25-40.25-40.25-40.25-0.750.00%set 15:27
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-44.250-0.2500.00%set 15:27
ZC.K15:U16.EMay 2015/Sep 2016 Spread-40.75-40.75-40.75-40.75-0.500.00%set 15:27
ZC.K15:N17.EMay 2015/Jul 2017 Spread-57-57-57-57-10.00%set 15:27
ZC.K15:U15.EMay 2015/Sep 2015 Spread-15.00-15.00-15.25-15.25-0.250.00%set 07:25
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-42-42-42-42-10.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-39.25-39.25-39.25-39.25-0.750.00%set 15:27
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-24.50-24.50-25.25-25.25-0.750.00%set 07:25
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-7.00-7.75-7.500.000.00%set 15:27
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-34.5-34.5-34.5-34.5-1.00.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-7.25-7.25-7.50-7.50-0.500.00%set 15:27
ZC.N15:K16.EJul 2015/May 2016 Spread-32.75-32.75-32.75-32.75-0.750.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-17.25-17.00-17.50-17.50-0.500.00%set 07:25
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.375-31.750-0.7500.00%set 15:27
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-26.00-0.750.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-36.75-0.250.00%set 15:27
ZC.N15:N17.EJul 2015/Jul 2017 Spread-49.5-49.5-49.5-49.5-1.00.00%set 15:27
ZC.N15:U16.EJul 2015/Sep 2016 Spread-33.25-33.25-33.25-33.25-0.500.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-29.25-29.25-29.25-29.25+0.250.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-27.0-27.0-27.0-27.0-0.50.00%set 15:27
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-24.25-24.25-24.25-24.25-0.250.00%set 15:27
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-9.75-9.75-9.75-9.50-0.250.00%set 15:27
ZC.U15:N17.ESep 2015/Jul 2017 Spread-42.0-42.0-42.0-42.0-0.50.00%set 15:27
ZC.U15:K16.ESep 2015/May 2016 Spread-25.25-25.25-25.25-25.25-0.250.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-25.75-25.75-25.75-25.750.000.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-18.00-18.00-19.00-18.50-0.250.00%set 15:28
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-19.75-19.50-20.50-19.75+0.500.00%set 15:27
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-17.50-0.250.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-15.00-14.25-15.00-14.750.000.00%set 15:27
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-9.00-8.75-9.25-9.000.000.00%set 15:27
ZC.Z15:K16.EDec 2015/May 2016 Spread-15.50-15.50-16.00-15.750.000.00%set 15:27
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-16.25+0.250.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-32.50-0.250.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.50-6.50-7.00-6.750.000.00%set 15:27
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-8.50-8.50-8.50-8.50-0.250.00%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-7.25-7.25-7.25-7.25+0.250.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-23.50-23.50-23.50-23.50-0.250.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-10.75+0.500.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.50-4.50-4.75-4.00+0.500.00%set 15:27
ZC.K16:Z17.EMay 2016/Dec 2017 Spread-1.75-1.75-1.75-1.75-0.250.00%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-16.75-16.75-16.75-16.75-0.250.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread111100.00%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread-0.50-0.50-0.50-0.50+0.250.00%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread6.56.55.05.0-0.5-9.09%set 15:27
ZC.N16:N17.EJul 2016/Jul 2017 Spread-12.75-12.75-12.75-12.75-0.750.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread2.253.001.503.50-0.25-6.67%set 15:27
ZC.N16:Z17.EJul 2016/Dec 2017 Spread2.252.252.252.25-0.75-33.33%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread-1.25-1.25-1.25-1.25-0.500.00%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.251.50-0.25-20.00%set 15:27
ZC.U16:N17.ESep 2016/Jul 2017 Spread-16.25-16.25-16.25-16.25-0.500.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-17.25-17.00-17.25-17.75-0.250.00%set 15:27
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-3.00-2.50-5.75-2.75-0.250.00%set 15:27
ZC.N17:Z17.EJul 2017/Dec 2017 Spread10.2510.2510.0015.000.000.00%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.