S&P 500
2063.50
+10.75 +0.52%
Dow Indu
17810.06
+91.06 +0.51%
Nasdaq
4710.06
+8.19 +0.17%
Crude Oil
76.79
+0.28 +0.36%
Gold
1199.985
-1.625 -0.14%
Euro
1.23890
-0.00016 -0.01%
US Dollar
88.279
-0.031 -0.04%
Strong

FREE Webinar On Friday - Powerful Fibonacci Patters
You'll learn:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)372.25372.75370.75371.50-1.25-0.34%23:36
ZC.H15.EMar 2015 (E)384.75385.75383.25384.50-0.75-0.20%23:36
ZC.K15.EMay 2015 (E)394.00403.00392.50394.25-0.75-0.19%set 14:42
ZC.N15.EJul 2015 (E)400.25401.25399.25400.00-1.25-0.31%23:34
ZC.U15.ESep 2015 (E)407.00415.50405.75407.50-1.00-0.25%set 14:42
ZC.Z15.EDec 2015 (E)414.75415.50414.00414.00-1.75-0.42%20:03
ZC.H16.EMar 2016 (E)422.5431.0421.5423.5-0.5-0.12%set 14:42
ZC.K16.EMay 2016 (E)429.25435.50428.50429.50-0.75-0.17%set 14:42
ZC.N16.EJul 2016 (E)435.00436.50435.00434.25-0.25-0.06%set 14:42
ZC.U16.ESep 2016 (E)419.75420.25419.50426.75+0.50+0.12%set 14:42
ZC.Z16.EDec 2016 (E)421.75427.00421.75421.00+0.25+0.06%set 14:42
ZC.N17.EJul 2017 (E)438.75439.75438.75438.50-0.25-0.06%set 14:42
ZC.Z17.EDec 2017 (E)417.00419.00417.00420.75-0.25-0.06%set 14:42
ZC.Z14:N17.EDec 2014/Jul 2017 Spread-65.75-65.75-65.75-65.75-0.250.00%set 15:27
ZC.Z14:H16.EDec 2014/Mar 2016 Spread-51.50-51.50-52.25-50.750.000.00%set 15:27
ZC.Z14:Z17.EDec 2014/Dec 2017 Spread-48.00-48.00-48.00-48.00-0.250.00%set 15:27
ZC.Z14:Z16.EDec 2014/Dec 2016 Spread-49.50-49.75-48.25-0.750.00%set 15:27
ZC.Z14:H15.EDec 2014/Mar 2015 Spread-12.75-12.75-13.00-13.00-0.500.00%23:38
ZC.Z14:Z15.EDec 2014/Dec 2015 Spread-42.50-42.00-43.25-43.000.000.00%set 15:27
ZC.Z14:K15.EDec 2014/May 2015 Spread-21.50-21.50-21.75-21.75-0.250.00%set 23:34
ZC.Z14:U16.EDec 2014/Sep 2016 Spread-54-54-54-54-10.00%set 15:27
ZC.Z14:U15.EDec 2014/Sep 2015 Spread-34.50-34.25-35.00-34.75+0.500.00%set 15:27
ZC.Z14:N15.EDec 2014/Jul 2015 Spread-28.50-28.25-28.75-28.50+0.500.00%set 15:27
ZC.Z14:N16.EDec 2014/Jul 2016 Spread-62.50-62.50-62.50-61.50-0.250.00%set 15:27
ZC.Z14:K16.EDec 2014/May 2016 Spread-58.00-57.75-56.75+0.250.00%set 15:27
ZC.H15:Z17.EMar 2015/Dec 2017 Spread-53.75-53.75-58.50-35.50-0.750.00%set 15:27
ZC.H15:U16.EMar 2015/Sep 2016 Spread-41.5-41.5-41.5-41.5-1.50.00%set 15:27
ZC.H15:U15.EMar 2015/Sep 2015 Spread-22.00-21.25-22.00-22.250.000.00%set 15:27
ZC.H15:N17.EMar 2015/Jul 2017 Spread-53.25-53.25-53.25-53.25-0.750.00%set 15:27
ZC.H15:Z15.EMar 2015/Dec 2015 Spread-30.00-29.00-30.25-30.50-0.500.00%set 15:27
ZC.H15:N16.EMar 2015/Jul 2016 Spread-50.50-50.50-52.25-49.00-0.750.00%set 15:27
ZC.H15:H16.EMar 2015/Mar 2016 Spread-37.75-36.75-37.75-38.25-0.500.00%set 15:27
ZC.H15:N15.EMar 2015/Jul 2015 Spread-15.75-15.50-15.75-15.75+0.250.00%23:34
ZC.H15:K16.EMar 2015/May 2016 Spread-44.25-44.25-44.25-44.25-0.250.00%set 15:27
ZC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.50-9.00-9.00-0.250.00%set 15:27
ZC.H15:Z16.EMar 2015/Dec 2016 Spread-39.25-37.75-35.75-1.250.00%set 15:27
ZC.K15:H16.EMay 2015/Mar 2016 Spread-28.25-28.25-29.25-29.25-0.250.00%set 15:27
ZC.K15:K16.EMay 2015/May 2016 Spread-35.25-35.25-35.25-35.250.000.00%set 15:27
ZC.K15:N16.EMay 2015/Jul 2016 Spread0.8751.000-40.000-0.5000.00%set 15:27
ZC.K15:U16.EMay 2015/Sep 2016 Spread-32.50-32.50-32.50-32.50-1.250.00%set 15:27
ZC.K15:N17.EMay 2015/Jul 2017 Spread-44.25-44.25-44.25-44.25-0.500.00%set 15:27
ZC.K15:U15.EMay 2015/Sep 2015 Spread-13.25-12.75-13.25-13.25+0.250.00%set 15:27
ZC.K15:Z17.EMay 2015/Dec 2017 Spread-26.5-26.5-26.5-26.5-0.50.00%set 15:27
ZC.K15:Z16.EMay 2015/Dec 2016 Spread-26.75-26.75-26.75-26.75-1.000.00%set 15:27
ZC.K15:Z15.EMay 2015/Dec 2015 Spread-21.00-20.50-21.50-21.50-0.250.00%set 15:27
ZC.K15:N15.EMay 2015/Jul 2015 Spread-7.00-6.75-7.25-7.00+0.250.00%set 15:27
ZC.N15:Z17.EJul 2015/Dec 2017 Spread-19.50-19.50-19.50-19.50-0.750.00%set 15:27
ZC.N15:U15.EJul 2015/Sep 2015 Spread-6.25-5.50-6.25-6.250.000.00%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:Z15.EJul 2015/Dec 2015 Spread-14.5-14.5-14.5-14.50.00.00%20:03
ZC.N15:Z16.EJul 2015/Dec 2016 Spread-28.50-28.50-28.50-19.75-1.250.00%set 15:27
ZC.N15:H16.EJul 2015/Mar 2016 Spread-23.50-23.00-23.50-22.25-0.500.00%set 15:27
ZC.N15:N16.EJul 2015/Jul 2016 Spread-1.00-1.00-1.00-33.00-0.750.00%set 15:27
ZC.N15:N17.EJul 2015/Jul 2017 Spread-37.25-37.25-37.25-37.25-0.750.00%set 15:27
ZC.N15:U16.EJul 2015/Sep 2016 Spread-25.5-25.5-25.5-25.5-1.50.00%set 15:27
ZC.U15:N16.ESep 2015/Jul 2016 Spread-26.75-26.75-26.75-26.75-0.750.00%set 15:27
ZC.U15:Z17.ESep 2015/Dec 2017 Spread-13.25-13.25-13.25-13.25-0.750.00%set 15:27
ZC.U15:Z16.ESep 2015/Dec 2016 Spread-13.50-13.50-13.50-13.50-1.250.00%set 15:27
ZC.U15:Z15.ESep 2015/Dec 2015 Spread-8.00-7.75-8.25-8.25-0.500.00%set 15:27
ZC.U15:N17.ESep 2015/Jul 2017 Spread-31.00-31.00-31.00-31.00-0.750.00%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:U16.ESep 2015/Sep 2016 Spread-19.25-19.25-19.25-19.25-1.500.00%set 15:27
ZC.U15:H16.ESep 2015/Mar 2016 Spread-16.75-16.50-16.00-0.500.00%set 15:27
ZC.Z15:N16.EDec 2015/Jul 2016 Spread-18.50-18.00-18.50-18.50-0.250.00%set 15:27
ZC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.75-22.75-22.75-5.00-0.250.00%set 15:27
ZC.Z15:Z16.EDec 2015/Dec 2016 Spread-4.75-3.50-5.00-5.25-0.750.00%set 15:27
ZC.Z15:H16.EDec 2015/Mar 2016 Spread-7.75-7.50-8.00-7.750.000.00%set 15:27
ZC.Z15:K16.EDec 2015/May 2016 Spread-14.00-14.00-14.75-13.75+0.250.00%set 15:27
ZC.Z15:U16.EDec 2015/Sep 2016 Spread-12.25-12.25-12.50-11.00-1.000.00%set 15:27
ZC.Z15:N17.EDec 2015/Jul 2017 Spread-33.50-33.50-33.50-22.75-0.250.00%set 15:27
ZC.H16:Z16.EMar 2016/Dec 2016 Spread2.502.502.502.50-0.75-30.00%set 15:27
ZC.H16:K16.EMar 2016/May 2016 Spread-6.00-6.00-6.00-6.00+0.250.00%set 15:27
ZC.H16:Z17.EMar 2016/Dec 2017 Spread2.752.752.752.75-0.25-9.09%set 15:27
ZC.H16:U16.EMar 2016/Sep 2016 Spread-3.25-3.25-3.25-3.25-1.000.00%set 15:27
ZC.H16:N17.EMar 2016/Jul 2017 Spread-15.00-15.00-15.00-15.00-0.250.00%set 15:27
ZC.H16:N16.EMar 2016/Jul 2016 Spread-9.50-9.50-9.50-10.75-0.250.00%set 15:27
ZC.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.25-4.75-0.500.00%set 15:27
ZC.K16:Z17.EMay 2016/Dec 2017 Spread8.758.758.758.75-0.50-5.71%set 15:27
ZC.K16:N17.EMay 2016/Jul 2017 Spread-9.0-9.0-9.0-9.0-0.50.00%set 15:27
ZC.K16:Z16.EMay 2016/Dec 2016 Spread8.58.58.58.5-1.0-11.76%set 15:27
ZC.K16:U16.EMay 2016/Sep 2016 Spread4.504.502.75-1.25-45.45%set 15:27
ZC.N16:Z16.EJul 2016/Dec 2016 Spread15.0015.0015.0013.25-0.50-3.77%set 15:27
ZC.N16:N17.EJul 2016/Jul 2017 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
ZC.N16:U16.EJul 2016/Sep 2016 Spread7.507.507.507.50-0.75-10.71%set 15:27
ZC.N16:Z17.EJul 2016/Dec 2017 Spread13.513.513.513.50.00.00%set 15:27
ZC.U16:Z17.ESep 2016/Dec 2017 Spread6.006.006.006.00+0.75+12.50%set 15:27
ZC.U16:Z16.ESep 2016/Dec 2016 Spread5.506.004.505.75+0.25+5.26%set 15:27
ZC.U16:N17.ESep 2016/Jul 2017 Spread-11.75-11.75-11.75-11.75+0.750.00%set 15:27
ZC.Z16:N17.EDec 2016/Jul 2017 Spread-16.75-16.75-16.75-17.50+0.500.00%set 15:27
ZC.Z16:Z17.EDec 2016/Dec 2017 Spread-2.50-2.50-2.500.25+0.50+40.00%set 15:27
ZC.N17:Z17.EJul 2017/Dec 2017 Spread25.7525.7525.7517.750.000.00%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.