S&P 500
1649.60
-0.91 -0.06%
Dow Indu
15303.10
+8.60 +0.06%
Nasdaq
3458.89
-0.53 -0.02%
Crude Oil
94.15
-0.41 -0.44%
Gold
1386.35
-2.79 -0.20%
Euro
1.29274
+0.00015 +0.01%
US Dollar
83.640
-0.106 -0.14%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N13.EJul 2013 (E)661.000664.375655.625657.250-4.750-0.72%set 15:05
XC.U13.ESep 2013 (E)561.375565.500555.875566.750+3.250+0.57%set 15:05
XC.Z13.EDec 2013 (E)535.750537.000527.875536.500+1.750+0.33%set 15:05
XC.H14.EMar 2014 (E)541.000545.375537.000547.500+2.000+0.37%set 15:05
XC.K14.EMay 2014 (E)553.00552.75555.25+2.00+0.36%set 15:05
XC.N14.EJul 2014 (E)560.25560.00562.75+2.25+0.40%set 15:05
XC.U14.ESep 2014 (E)553.50553.50553.50553.50+1.75+0.32%set 15:05
XC.Z14.EDec 2014 (E)545.0545.0545.0552.5-0.5-0.09%set 15:05
XC.H15.EMar 2015 (E)559.25559.25559.25559.25+0.25+0.04%set 15:05
XC.K15.EMay 2015 (E)561.00561.00561.00561.00+0.25+0.04%set 15:05
XC.N15.EJul 2015 (E)561.75561.75561.75561.75+0.50+0.09%set 15:05
XC.U15.ESep 2015 (E)541.75541.75541.75541.75+0.50+0.09%set 15:05
XC.Z15.EDec 2015 (E)527.25530.50527.25534.50-1.50-0.28%set 15:05
XC.N16.EJul 2016 (E)545.5545.5545.5545.5-1.5-0.27%set 15:05
XC.Z16.EDec 2016 (E)513.0513.0513.0513.0-1.5-0.29%set 15:05
XC.N13:Z13.EJul 2013/Dec 2013 Spread124.625129.375124.500120.750-6.500-5.40%set 15:28
XC.N13:Z14.EJul 2013/Dec 2014 Spread89.0089.00104.75-4.25-4.06%set 15:28
XC.N13:U14.EJul 2013/Sep 2014 Spread90.0091.00103.75-6.50-6.27%set 15:28
XC.N13:U13.EJul 2013/Sep 2013 Spread98.875100.50094.25090.500-8.000-8.86%set 15:28
XC.N13:N16.EJul 2013/Jul 2016 Spread111.75111.75111.75111.75-3.25-2.91%set 15:28
XC.N13:N15.EJul 2013/Jul 2015 Spread95.5095.5095.5095.50-5.25-5.50%set 15:28
XC.N13:H14.EJul 2013/Mar 2014 Spread79.75079.75074.375109.750-6.750-6.15%set 15:28
XC.N13:H15.EJul 2013/Mar 2015 Spread98989898-5-5.10%set 15:28
XC.N13:K14.EJul 2013/May 2014 Spread76.7578.75102.00-6.75-6.62%set 15:28
XC.N13:K15.EJul 2013/May 2015 Spread96.2596.2596.2596.25-5.00-5.19%set 15:28
XC.N13:N14.EJul 2013/Jul 2014 Spread69.7573.2594.50-7.00-7.41%set 15:28
XC.N13:Z15.EJul 2013/Dec 2015 Spread126.25123.50122.75-3.25-2.65%set 15:28
XC.N13:Z16.EJul 2013/Dec 2016 Spread144.25144.25144.25144.25-3.25-2.25%set 15:28
XC.N13:U15.EJul 2013/Sep 2015 Spread115.50115.50115.50115.50-5.25-4.55%set 15:28
XC.U13:N14.ESep 2013/Jul 2014 Spread4444+1+25.00%set 15:28
XC.U13:Z15.ESep 2013/Dec 2015 Spread32.2532.2532.2532.25+4.75+14.73%set 15:28
XC.U13:Z14.ESep 2013/Dec 2014 Spread14.2514.2514.2514.25+3.75+26.32%set 15:28
XC.U13:Z13.ESep 2013/Dec 2013 Spread28.00030.75027.62530.250+1.500+4.98%set 15:28
XC.U13:U15.ESep 2013/Sep 2015 Spread25.0025.0025.0025.00+2.75+11.00%set 15:28
XC.U13:H14.ESep 2013/Mar 2014 Spread19.2519.2519.2519.25+1.25+6.49%set 15:28
XC.U13:U14.ESep 2013/Sep 2014 Spread13.2513.2513.2513.25+1.50+11.32%set 15:28
XC.U13:N15.ESep 2013/Jul 2015 Spread5.005.005.005.00+2.75+55.00%set 15:28
XC.U13:K15.ESep 2013/May 2015 Spread5.755.755.755.75+3.00+52.17%set 15:28
XC.U13:K14.ESep 2013/May 2014 Spread11.5011.5011.5011.50+1.25+10.87%set 15:28
XC.U13:H15.ESep 2013/Mar 2015 Spread7.57.57.57.5+3.0+40.00%set 15:28
XC.U13:N16.ESep 2013/Jul 2016 Spread21.2521.2521.2521.25+4.75+22.35%set 15:28
XC.U13:Z16.ESep 2013/Dec 2016 Spread53.7553.7553.7553.75+4.75+8.84%set 15:28
XC.Z13:Z15.EDec 2013/Dec 2015 Spread2.002.002.002.00+3.25+162.50%set 15:28
XC.Z13:H15.EDec 2013/Mar 2015 Spread-22.75-22.75-22.75-22.75+1.500.00%set 15:28
XC.Z13:K14.EDec 2013/May 2014 Spread-16.25-16.25-16.25-18.75-0.250.00%set 15:28
XC.Z13:N16.EDec 2013/Jul 2016 Spread-9.00-9.00-9.00-9.00+3.250.00%set 15:28
XC.Z13:Z14.EDec 2013/Dec 2014 Spread-3.75-6.50-16.00+2.250.00%set 15:28
XC.Z13:K15.EDec 2013/May 2015 Spread-24.5-24.5-24.5-24.5+1.50.00%set 15:28
XC.Z13:U15.EDec 2013/Sep 2015 Spread-5.25-5.25-5.25-5.25+1.250.00%set 15:28
XC.Z13:U14.EDec 2013/Sep 2014 Spread-17-17-17-1700.00%set 15:28
XC.Z13:N15.EDec 2013/Jul 2015 Spread-25.25-25.25-25.25-25.25+1.250.00%set 15:28
XC.Z13:H14.EDec 2013/Mar 2014 Spread-9.875-9.625-10.125-11.000-0.2500.00%set 15:28
XC.Z13:N14.EDec 2013/Jul 2014 Spread-26.25-26.25-26.25-26.25-0.500.00%set 15:28
XC.Z13:Z16.EDec 2013/Dec 2016 Spread23.5023.5023.5023.50+3.25+13.83%set 15:28
XC.H14:H15.EMar 2014/Mar 2015 Spread-11.75-11.75-11.75-11.75+1.750.00%set 15:28
XC.H14:N15.EMar 2014/Jul 2015 Spread-14.25-14.25-14.25-14.25+1.500.00%set 15:28
XC.H14:K14.EMar 2014/May 2014 Spread-7.75-7.75-7.75-7.750.000.00%set 15:28
XC.H14:K15.EMar 2014/May 2015 Spread-13.50-13.50-13.50-13.50+1.750.00%set 15:28
XC.H14:N14.EMar 2014/Jul 2014 Spread-15.25-15.25-15.25-15.25-0.250.00%set 15:28
XC.H14:U14.EMar 2014/Sep 2014 Spread-6.00-6.00-6.00-6.00+0.250.00%set 15:28
XC.H14:N16.EMar 2014/Jul 2016 Spread2.02.02.02.0+3.5+175.00%set 15:28
XC.H14:U15.EMar 2014/Sep 2015 Spread5.755.755.755.75+1.50+26.09%set 15:28
XC.H14:Z16.EMar 2014/Dec 2016 Spread34.534.534.534.5+3.5+10.14%set 15:28
XC.H14:Z15.EMar 2014/Dec 2015 Spread13.013.013.013.0+3.5+26.92%set 15:28
XC.H14:Z14.EMar 2014/Dec 2014 Spread-5.0-5.0-5.0-5.0+2.50.00%set 15:28
XC.K14:U14.EMay 2014/Sep 2014 Spread1.751.751.751.75+0.25+14.29%set 15:28
XC.K14:H15.EMay 2014/Mar 2015 Spread-4.00-4.00-4.00-4.00+1.750.00%set 15:28
XC.K14:N14.EMay 2014/Jul 2014 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:28
XC.K14:N15.EMay 2014/Jul 2015 Spread-6.5-6.5-6.5-6.5+1.50.00%set 15:28
XC.K14:Z16.EMay 2014/Dec 2016 Spread42.2542.2542.2542.25+3.50+8.28%set 15:28
XC.K14:K15.EMay 2014/May 2015 Spread-5.75-5.75-5.75-5.75+1.750.00%set 15:28
XC.K14:N16.EMay 2014/Jul 2016 Spread9.759.759.759.75+3.50+35.90%set 15:28
XC.K14:Z15.EMay 2014/Dec 2015 Spread20.7520.7520.7520.75+3.50+16.87%set 15:28
XC.K14:Z14.EMay 2014/Dec 2014 Spread2.752.752.752.75+2.50+90.91%set 15:28
XC.K14:U15.EMay 2014/Sep 2015 Spread13.513.513.513.5+1.5+11.11%set 15:28
XC.N14:H15.EJul 2014/Mar 2015 Spread3.53.53.53.5+2.0+57.14%set 15:28
XC.N14:K15.EJul 2014/May 2015 Spread1.751.751.751.75+2.00+114.29%set 15:28
XC.N14:N15.EJul 2014/Jul 2015 Spread1.001.001.001.00+1.75+175.00%set 15:28
XC.N14:N16.EJul 2014/Jul 2016 Spread17.2517.2517.2517.25+3.75+21.74%set 15:28
XC.N14:Z16.EJul 2014/Dec 2016 Spread49.7549.7549.7549.75+3.75+7.54%set 15:28
XC.N14:U14.EJul 2014/Sep 2014 Spread9.259.259.259.25+0.50+5.41%set 15:28
XC.N14:U15.EJul 2014/Sep 2015 Spread21.0021.0021.0021.00+1.75+8.33%set 15:28
XC.N14:Z14.EJul 2014/Dec 2014 Spread10.2510.2510.2510.25+2.75+26.83%set 15:28
XC.N14:Z15.EJul 2014/Dec 2015 Spread28.2528.2528.2528.25+3.75+13.27%set 15:28
XC.U14:Z15.ESep 2014/Dec 2015 Spread19.0019.0019.0019.00+3.25+17.11%set 15:28
XC.U14:Z14.ESep 2014/Dec 2014 Spread1.001.001.001.00+2.25+225.00%set 15:28
XC.U14:U15.ESep 2014/Sep 2015 Spread11.7511.7511.7511.75+1.25+10.64%set 15:28
XC.U14:N16.ESep 2014/Jul 2016 Spread8.008.008.008.00+3.25+40.62%set 15:28
XC.U14:N15.ESep 2014/Jul 2015 Spread-8.25-8.25-8.25-8.25+1.250.00%set 15:28
XC.U14:K15.ESep 2014/May 2015 Spread-7.5-7.5-7.5-7.5+1.50.00%set 15:28
XC.U14:H15.ESep 2014/Mar 2015 Spread-5.75-5.75-5.75-5.75+1.500.00%set 15:28
XC.U14:Z16.ESep 2014/Dec 2016 Spread40.5040.5040.5040.50+3.25+8.02%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-6.75-6.75-6.75-6.75-0.750.00%set 15:28
XC.Z14:N15.EDec 2014/Jul 2015 Spread-9.25-9.25-9.25-9.25-1.000.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread7777+1+14.29%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread10.7510.7510.7510.75-1.00-9.30%set 15:28
XC.Z14:Z15.EDec 2014/Dec 2015 Spread18181818+1+5.56%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread39.539.539.539.5+1.0+2.53%set 15:28
XC.Z14:K15.EDec 2014/May 2015 Spread-8.50-8.50-8.50-8.50-0.750.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread46.2546.2546.2546.25+1.75+3.78%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread24.7524.7524.7524.75+1.75+7.07%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-1.75-1.75-1.75-1.750.000.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-2.50-2.50-2.50-2.50-0.250.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread13.7513.7513.7513.75+1.75+12.73%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread17.5017.5017.5017.50-0.25-1.43%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread48.0048.0048.0048.00+1.75+3.65%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-0.75-0.75-0.75-0.75-0.250.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread15.5015.5015.5015.50+1.75+11.29%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread26.5026.5026.5026.50+1.75+6.60%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread19.2519.2519.2519.25-0.25-1.30%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread16.2516.2516.2516.25+2.00+12.31%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread2020202000.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread48.7548.7548.7548.75+2.00+4.10%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread27.2527.2527.2527.25+2.00+7.34%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread7.257.257.257.25+2.00+27.59%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-3.75-3.75-3.75-3.75+2.000.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread28.7528.7528.7528.75+2.00+6.96%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-11-11-11-1100.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread21.521.521.521.50.00.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread32.532.532.532.50.00.00%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 YouTube

© Copyright INO.com, Inc. All Rights Reserved.