S&P 500
1981.60
+9.86 +0.50%
Dow Indu
16919.59
+80.85 +0.48%
Nasdaq
4526.96
+18.65 +0.41%
Crude Oil
93.10
+0.24 +0.26%
Gold
1294.550
-1.900 -0.15%
Euro
1.329305
-0.002350 -0.18%
US Dollar
82.111
+0.238 +0.31%
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.U14.ESep 2014 (E)361.50362.00359.75360.75-1.75-0.48%06:19
ZC.Z14.EDec 2014 (E)371.25372.00369.50370.50-1.75-0.47%06:27
ZC.H15.EMar 2015 (E)384.50385.00382.75383.75-1.75-0.45%06:22
ZC.K15.EMay 2015 (E)392.75392.75390.50391.00-2.50-0.64%05:39
ZC.N15.EJul 2015 (E)399.50399.50397.50398.00-2.25-0.56%05:55
ZC.U15.ESep 2015 (E)405.75405.75404.75406.50-1.75-0.43%set 14:30
ZC.Z15.EDec 2015 (E)412.50414.00409.00413.25-0.25-0.06%set 14:30
ZC.H16.EMar 2016 (E)420.75420.75420.50422.00-1.50-0.36%set 14:30
ZC.K16.EMay 2016 (E)429.0429.0429.0428.50.00.00%set 14:30
ZC.N16.EJul 2016 (E)431.75429.75432.25-0.50-0.12%set 14:30
ZC.U16.ESep 2016 (E)426.75426.75426.75-0.50-0.12%set 06:16
ZC.Z16.EDec 2016 (E)420.00424.00418.50423.750.000.00%set 14:30
ZC.N17.EJul 2017 (E)442.00442.00442.750.000.00%set 14:30
ZC.Z17.EDec 2017 (E)424.75424.75424.75426.000.000.00%set 14:30
ZC.U14:U16.ESep 2014/Sep 2016 Spread-64.75-64.75-64.75-64.75+1.500.00%set 15:27
ZC.U14:U15.ESep 2014/Sep 2015 Spread-45.00-44.50-45.25-44.00+1.500.00%set 15:27
ZC.U14:N17.ESep 2014/Jul 2017 Spread-80.25-80.25-80.25-80.25+1.750.00%set 15:27
ZC.U14:N16.ESep 2014/Jul 2016 Spread-69.75-69.75-69.75-69.75+2.250.00%set 15:27
ZC.U14:N15.ESep 2014/Jul 2015 Spread-38.00-37.25-38.00-37.50+0.250.00%05:55
ZC.U14:K16.ESep 2014/May 2016 Spread-66.00-66.00-66.00-66.00+1.750.00%set 15:27
ZC.U14:K15.ESep 2014/May 2015 Spread-31.00-30.75-31.00-31.000.000.00%05:47
ZC.U14:H16.ESep 2014/Mar 2016 Spread-59.5-59.5-59.5-59.5+2.00.00%set 15:27
ZC.U14:Z15.ESep 2014/Dec 2015 Spread-52.25-52.25-53.25-50.75+2.000.00%set 15:27
ZC.U14:Z17.ESep 2014/Dec 2017 Spread-63.50-63.50-63.50-63.50+1.750.00%set 15:27
ZC.U14:ZW.U14.ESep 2014/ZW Spread-184.00-186.75-186.75-3.250.00%set 06:25
ZC.U14:Z14.ESep 2014/Dec 2014 Spread-9.75-9.50-10.00-9.750.000.00%01:46
ZC.U14:H15.ESep 2014/Mar 2015 Spread-22.75-22.75-23.00-22.75+0.250.00%04:59
ZC.U14:Z16.ESep 2014/Dec 2016 Spread-57.50-57.00-61.25+1.750.00%set 15:27
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-52.50-52.50-52.50-51.50+0.750.00%set 15:27
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-53.75-53.75-53.75-53.75+0.750.00%set 15:27
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-55.0-55.0-55.0-55.0+0.50.00%set 15:27
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-40.75-40.75-41.25-41.00-0.250.00%set 15:27
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-34.75-33.75-34.75-34.25+0.500.00%set 15:27
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-70.50-70.50-70.50-70.50+0.750.00%set 15:27
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-32.00-32.00-32.00-60.00+1.250.00%set 15:27
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-28.00-27.75-28.00-27.75+0.250.00%05:55
ZC.Z14:K16.EDec 2014/May 2016 Spread-56.25-56.25-56.25-56.25+0.750.00%set 15:27
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.25-21.00-21.25-21.250.000.00%05:47
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-13.00-13.00-13.25-13.250.000.00%05:39
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-49.75-49.75-49.75-49.75+1.000.00%set 15:27
ZC.Z14:ZW.Z14.EDec 2014/ZW Spread-186.75-186.75-189.50-189.50-3.250.00%set 06:24
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-38.25-38.25-38.25-38.25+0.500.00%set 15:27
ZC.H15:N15.EMar 2015/Jul 2015 Spread-14.75-14.50-14.75-14.50+0.250.00%05:55
ZC.H15:N17.EMar 2015/Jul 2017 Spread-57.25-57.25-57.25-57.25+0.500.00%set 15:27
ZC.H15:K16.EMar 2015/May 2016 Spread-43.0-43.0-43.0-43.0+0.50.00%set 15:27
ZC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.00-8.50-8.00+0.250.00%set 15:27
ZC.H15:ZW.H15.EMar 2015/ZW Spread-195.00-195.00-198.75-191.75-3.000.00%set 15:27
ZC.H15:U15.EMar 2015/Sep 2015 Spread-21.00-20.75-21.00-20.75+0.250.00%05:39
ZC.H15:U16.EMar 2015/Sep 2016 Spread-41.75-41.75-41.75-41.75+0.250.00%set 15:27
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-27.25-27.25-28.25-27.75+0.750.00%set 15:27
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-40.50+0.500.00%set 15:27
ZC.H15:H16.EMar 2015/Mar 2016 Spread-9.50-9.50-9.50-36.50+0.750.00%set 15:27
ZC.H15:N16.EMar 2015/Jul 2016 Spread-46.75-46.75-46.75-46.75+1.000.00%set 15:27
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-20.50-20.25-20.50-19.75+0.500.00%set 15:27
ZC.K15:ZW.K15.EMay 2015/ZW Spread-190.25-186.75-201.25-194.00-2.500.00%set 15:27
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-32.50-32.50-32.50-32.50+0.250.00%set 15:27
ZC.K15:U16.EMay 2015/Sep 2016 Spread-33.75-33.75-33.75-33.750.000.00%set 15:27
ZC.K15:U15.EMay 2015/Sep 2015 Spread-13.0-12.5-13.0-13.00.00.00%set 15:27
ZC.K15:N17.EMay 2015/Jul 2017 Spread-49.25-49.25-49.25-49.25+0.250.00%set 15:27
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-38.750+0.7500.00%set 15:27
ZC.K15:N15.EMay 2015/Jul 2015 Spread-6.75-6.75-6.75-6.750.000.00%set 15:27
ZC.K15:K16.EMay 2015/May 2016 Spread-35.00-35.00-35.00-35.00+0.250.00%set 15:27
ZC.K15:H16.EMay 2015/Mar 2016 Spread-28.5-28.5-28.5-28.5+0.50.00%set 15:27
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-30.25-30.25-30.25-30.25+0.250.00%set 15:27
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-32.00+0.750.00%set 15:27
ZC.N15:H16.EJul 2015/Mar 2016 Spread-2.00-2.00-2.00-21.75+0.500.00%set 15:27
ZC.N15:K16.EJul 2015/May 2016 Spread-28.25-28.25-28.25-28.25+0.250.00%set 15:27
ZC.N15:N17.EJul 2015/Jul 2017 Spread-42.50-42.50-42.50-42.50+0.250.00%set 15:27
ZC.N15:U15.EJul 2015/Sep 2015 Spread-6.00-5.75-6.25-6.250.000.00%set 15:27
ZC.N15:U16.EJul 2015/Sep 2016 Spread-27-27-27-2700.00%set 15:27
ZC.N15:Z15.EJul 2015/Dec 2015 Spread-13.25-13.00-14.25-13.00+0.500.00%set 15:27
ZC.N15:Z16.EJul 2015/Dec 2016 Spread37.62534.375-23.500+0.2500.00%set 15:27
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-25.75-25.75-25.75-25.75+0.250.00%set 15:27
ZC.N15:ZW.N15.EJul 2015/ZW Spread-192.75-188.75-202.00-195.75-2.500.00%set 15:27
ZC.U15:ZW.U15.ESep 2015/ZW Spread-202.00-202.00-202.00-202.00-2.250.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-19.50-19.50-19.50-19.50+0.250.00%set 15:27
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-17.25-17.25-17.25-17.25+0.250.00%set 15:27
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-7.25-7.00-7.75-6.75+0.500.00%set 15:27
ZC.U15:U16.ESep 2015/Sep 2016 Spread-20.75-20.75-20.75-20.750.000.00%set 15:27
ZC.U15:N17.ESep 2015/Jul 2017 Spread-36.25-36.25-36.25-36.25+0.250.00%set 15:27
ZC.U15:N16.ESep 2015/Jul 2016 Spread-25.75-25.75-25.75-25.75+0.750.00%set 15:27
ZC.U15:K16.ESep 2015/May 2016 Spread-22.00-22.00-22.00-22.00+0.250.00%set 15:27
ZC.U15:H16.ESep 2015/Mar 2016 Spread-15.5-15.5-15.5-15.5+0.50.00%set 15:27
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-12.75-0.250.00%set 15:27
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-7.50-7.50-11.00-10.50-0.250.00%set 15:27
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-16.0-16.0-16.0-14.0-0.50.00%set 15:27
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-29.50-29.50-29.50-29.50-0.250.00%set 15:27
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-19.25-18.50-19.25-19.00+0.250.00%set 15:27
ZC.Z15:K16.EDec 2015/May 2016 Spread-14.25-14.25-15.50-15.25-0.250.00%set 15:27
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.75-8.75-8.750.000.00%set 15:27
ZC.Z15:ZW.Z15.EDec 2015/ZW Spread-205.75-203.50-215.00-209.75-2.250.00%set 15:27
ZC.H16:ZW.H16.EMar 2016/ZW Spread-210.25-210.25-210.25-210.25-2.000.00%set 15:27
ZC.H16:Z17.EMar 2016/Dec 2017 Spread-4.00-4.00-4.00-4.00-0.250.00%set 15:27
ZC.H16:Z16.EMar 2016/Dec 2016 Spread-1.75-1.75-1.75-1.75-0.250.00%set 15:27
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-10.25+0.250.00%set 15:27
ZC.H16:U16.EMar 2016/Sep 2016 Spread-5.25-5.25-5.25-5.25-0.500.00%set 15:27
ZC.H16:N17.EMar 2016/Jul 2017 Spread-20.75-20.75-20.75-20.75-0.250.00%set 15:27
ZC.H16:K16.EMar 2016/May 2016 Spread-6.00-6.00-6.75-6.50-0.250.00%set 15:27
ZC.K16:Z16.EMay 2016/Dec 2016 Spread4.754.754.754.750.000.00%set 15:27
ZC.K16:U16.EMay 2016/Sep 2016 Spread1.251.251.251.25-0.25-20.00%set 15:27
ZC.K16:N17.EMay 2016/Jul 2017 Spread-14.25-14.25-14.25-14.250.000.00%set 15:27
ZC.K16:ZW.K16.EMay 2016/ZW Spread-200.75-200.75-200.75-200.75-1.000.00%set 15:27
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.00-3.75+0.500.00%set 15:27
ZC.K16:Z17.EMay 2016/Dec 2017 Spread2.52.52.52.50.00.00%set 15:27
ZC.N16:N17.EJul 2016/Jul 2017 Spread-10.5-10.5-10.5-10.5-0.50.00%set 15:27
ZC.N16:U16.EJul 2016/Sep 2016 Spread5.255.255.00-0.75-15.00%set 15:27
ZC.N16:Z16.EJul 2016/Dec 2016 Spread9.09.09.08.5-0.5-5.68%set 15:27
ZC.N16:Z17.EJul 2016/Dec 2017 Spread6.256.256.256.25-0.50-8.00%set 15:27
ZC.N16:ZW.N16.EJul 2016/ZW Spread-191.25-191.25-191.25-191.250.000.00%set 15:27
ZC.U16:N17.ESep 2016/Jul 2017 Spread-15.50-15.50-15.50-15.50+0.250.00%set 15:27
ZC.U16:Z17.ESep 2016/Dec 2017 Spread1.251.251.251.25+0.25+20.00%set 15:27
ZC.U16:Z16.ESep 2016/Dec 2016 Spread7.759.007.753.50+0.25+7.14%set 15:27
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-18.5-18.5-18.5-19.00.00.00%set 15:27
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-8.50-8.00-8.50-2.250.000.00%set 15:27
ZC.N17:Z17.EJul 2017/Dec 2017 Spread17.7518.0017.7516.750.000.00%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.