S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.30%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
80.84
-0.28 -0.34%
Gold
1201.205
-0.020 -0.00%
Euro
1.260290
+0.000015 0.00%
US Dollar
86.199
+0.034 +0.04%
Strong

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)372.75374.25372.25374.25+0.25+0.07%23:36
ZC.H15.EMar 2015 (E)385.50387.25385.25386.75-0.25-0.06%22:59
ZC.K15.EMay 2015 (E)394.00395.75394.00395.50-0.25-0.06%set 23:34
ZC.N15.EJul 2015 (E)400.50402.25400.50402.00-0.50-0.12%21:17
ZC.U15.ESep 2015 (E)407.0408.0407.0408.0-0.5-0.12%20:53
ZC.Z15.EDec 2015 (E)414.75416.25414.50416.25-0.25-0.06%23:35
ZC.H16.EMar 2016 (E)423.75428.00421.00424.75+0.25+0.06%set 13:11
ZC.K16.EMay 2016 (E)431.5434.5428.0431.00.00.00%set 10:07
ZC.N16.EJul 2016 (E)435.00439.00432.00436.00+0.25+0.06%set 13:30
ZC.U16.ESep 2016 (E)420.00420.00418.50426.75+1.25+0.30%set 14:30
ZC.Z16.EDec 2016 (E)420.00420.75414.75420.50+1.00+0.24%set 13:33
ZC.N17.EJul 2017 (E)423.5423.5423.5437.5+1.0+0.23%set 14:30
ZC.Z17.EDec 2017 (E)416.00420.00416.00420.50-1.25-0.30%set 14:30
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-63.50-63.50-63.50-63.50-2.250.00%set 15:28
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-48.50-48.00-50.25-50.75-1.500.00%set 14:14
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-46.5-46.5-46.5-46.50.00.00%set 15:28
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-52.75-52.75-46.50-2.250.00%set 15:28
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-13.00-12.75-13.25-13.00+0.250.00%set 14:14
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-42.25-41.75-43.50-42.00+0.500.00%set 23:35
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.50-21.50-21.75-21.50+0.250.00%23:28
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-52.75-52.75-52.75-52.75-2.500.00%set 15:28
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-33.50-32.50-33.75-34.50-0.500.00%set 10:40
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-28.00-27.25-28.50-28.50-0.250.00%set 14:14
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.0-32.0-32.0-62.0-1.50.00%set 15:28
ZC.Z14:K16.EDec 2014/May 2016 Spread-60.25-60.25-60.50-57.00-1.250.00%set 15:28
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-33.50-0.250.00%set 15:28
ZC.H15:U16.EMar 2015/Sep 2016 Spread-39.75-39.75-39.75-39.75-2.750.00%set 15:28
ZC.H15:U15.EMar 2015/Sep 2015 Spread-20.50-19.50-21.00-21.50-0.750.00%set 11:02
ZC.H15:N17.EMar 2015/Jul 2017 Spread-50.5-50.5-50.5-50.5-2.50.00%set 15:28
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-27.75-25.75-29.25-29.50-1.750.00%set 14:14
ZC.H15:N16.EMar 2015/Jul 2016 Spread-49.00-49.00-49.00-49.00-1.750.00%set 15:28
ZC.H15:H16.EMar 2015/Mar 2016 Spread-39.00-38.25-39.00-37.75-1.750.00%set 15:28
ZC.H15:N15.EMar 2015/Jul 2015 Spread-15.25-15.25-15.25-15.25+0.250.00%21:17
ZC.H15:K16.EMar 2015/May 2016 Spread-44.0-44.0-44.0-44.0-1.50.00%set 15:28
ZC.H15:K15.EMar 2015/May 2015 Spread-8.50-8.25-8.75-8.75-0.250.00%set 14:14
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-39.25-37.75-33.50-2.500.00%set 15:28
ZC.K15:H16.EMay 2015/Mar 2016 Spread-29.0-29.0-29.0-29.0-1.50.00%set 15:28
ZC.K15:K16.EMay 2015/May 2016 Spread-35.25-35.25-35.25-35.25-1.250.00%set 15:28
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-40.250-1.5000.00%set 15:28
ZC.K15:U16.EMay 2015/Sep 2016 Spread-31.0-31.0-31.0-31.0-2.50.00%set 15:28
ZC.K15:N17.EMay 2015/Jul 2017 Spread-41.75-41.75-41.75-41.75-2.250.00%set 15:28
ZC.K15:U15.EMay 2015/Sep 2015 Spread-12.50-11.25-12.50-12.75-0.500.00%set 13:02
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-24.75-24.75-24.75-24.750.000.00%set 15:28
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-24.75-24.75-24.75-24.75-2.250.00%set 15:28
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-20.00-17.50-20.50-20.75-1.500.00%set 14:14
ZC.K15:N15.EMay 2015/Jul 2015 Spread-6.25-5.75-6.75-6.75-0.250.00%set 14:14
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-18.00-18.00-18.00-18.00+0.250.00%set 15:28
ZC.N15:U15.EJul 2015/Sep 2015 Spread-5.75-5.25-6.25-6.00-0.250.00%set 14:14
ZC.N15:K16.EJul 2015/May 2016 Spread-28.5-28.5-28.5-28.5-1.00.00%set 15:28
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-13.25-11.75-14.00-14.00-1.250.00%set 14:14
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-28.5-28.5-28.5-18.0-2.00.00%set 15:28
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-22.25-1.250.00%set 15:28
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-33.50-1.250.00%set 15:28
ZC.N15:N17.EJul 2015/Jul 2017 Spread-35-35-35-35-20.00%set 15:28
ZC.N15:U16.EJul 2015/Sep 2016 Spread-24.25-24.25-24.25-24.25-2.250.00%set 15:28
ZC.U15:N16.ESep 2015/Jul 2016 Spread-27.5-27.5-27.5-27.5-1.00.00%set 15:28
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-12.0-12.0-12.0-12.0+0.50.00%set 15:28
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-12.00-12.00-12.00-12.00-1.750.00%set 15:28
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-7.00-6.50-7.75-8.00-1.000.00%set 14:14
ZC.U15:N17.ESep 2015/Jul 2017 Spread-29.00-29.00-29.00-29.00-1.750.00%set 15:28
ZC.U15:K16.ESep 2015/May 2016 Spread-22.50-22.50-22.50-22.50-0.750.00%set 15:28
ZC.U15:U16.ESep 2015/Sep 2016 Spread-18.25-18.25-18.25-18.25-2.000.00%set 15:28
ZC.U15:H16.ESep 2015/Mar 2016 Spread-15.00-14.75-16.00-16.25-1.000.00%set 14:14
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-19.25-19.00-20.00-19.500.000.00%set 12:51
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-4.00+1.500.00%set 15:28
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-2.001.25-4.25-4.00-0.750.00%set 13:33
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.50-8.00-8.50-8.250.000.00%set 13:11
ZC.Z15:K16.EDec 2015/May 2016 Spread-14.50-14.25-14.50-14.50+0.250.00%set 09:57
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.00-16.00-16.00-10.25-1.000.00%set 15:28
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-21.00-0.750.00%set 15:28
ZC.H16:Z16.EMar 2016/Dec 2016 Spread4.254.254.254.25-0.75-15.00%set 15:28
ZC.H16:K16.EMar 2016/May 2016 Spread-6.25-6.25-6.50-6.25+0.250.00%set 09:57
ZC.H16:Z17.EMar 2016/Dec 2017 Spread4.254.254.254.25+1.50+54.55%set 15:28
ZC.H16:U16.EMar 2016/Sep 2016 Spread-2-2-2-2-10.00%set 15:28
ZC.H16:N17.EMar 2016/Jul 2017 Spread-12.75-12.75-12.75-12.75-0.750.00%set 15:28
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-11.250.000.00%set 15:28
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.25-5.00-0.250.00%set 15:28
ZC.K16:Z17.EMay 2016/Dec 2017 Spread10.5010.5010.5010.50+1.25+13.51%set 15:28
ZC.K16:N17.EMay 2016/Jul 2017 Spread-6.5-6.5-6.5-6.5-1.00.00%set 15:28
ZC.K16:Z16.EMay 2016/Dec 2016 Spread10.510.510.510.5-1.0-8.70%set 15:28
ZC.K16:U16.EMay 2016/Sep 2016 Spread4.254.254.254.25-1.25-22.73%set 15:28
ZC.N16:Z16.EJul 2016/Dec 2016 Spread16.7516.7516.7515.50-0.75-6.25%set 15:28
ZC.N16:N17.EJul 2016/Jul 2017 Spread-1.50-1.50-1.50-1.50-0.750.00%set 15:28
ZC.N16:U16.EJul 2016/Sep 2016 Spread8.008.008.009.25-1.00-12.90%set 15:28
ZC.N16:Z17.EJul 2016/Dec 2017 Spread15.515.515.515.5+1.5+10.71%set 15:28
ZC.U16:Z17.ESep 2016/Dec 2017 Spread6.256.256.256.25+2.50+66.67%set 15:28
ZC.U16:Z16.ESep 2016/Dec 2016 Spread4.004.504.006.25+0.25+4.55%set 15:28
ZC.U16:N17.ESep 2016/Jul 2017 Spread-10.75-10.75-10.75-10.75+0.250.00%set 15:28
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-17.25-17.00-17.25-17.000.000.00%set 15:28
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread3.253.25-0.750.00+2.250.00%set 15:28
ZC.N17:Z17.EJul 2017/Dec 2017 Spread10.2510.2510.0017.00+2.25+15.25%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.