S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.82%
Crude Oil
80.43
-0.09 -0.11%
Gold
1241.100
-7.050 -0.56%
Euro
1.264235
-0.007980 -0.63%
US Dollar
85.760
+0.363 +0.47%
Weak

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 (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)355.375360.625352.500353.000-3.000-0.85%set 14:08
XC.H15.EMar 2015 (E)369.000374.250366.125367.000-2.500-0.68%set 14:05
XC.K15.EMay 2015 (E)370.0380.0370.0376.0-2.5-0.66%set 15:00
XC.N15.EJul 2015 (E)390.000390.125385.000383.250-2.250-0.58%set 12:50
XC.U15.ESep 2015 (E)392.875394.000390.250-2.500-0.63%set 07:09
XC.Z15.EDec 2015 (E)401.00405.00400.25399.00-2.50-0.62%set 09:32
XC.H16.EMar 2016 (E)404.875409.000407.750-2.250-0.55%set 15:00
XC.K16.EMay 2016 (E)410.875412.000414.500-2.000-0.48%set 15:00
XC.N16.EJul 2016 (E)420.875421.000418.500-2.000-0.48%set 07:07
XC.U16.ESep 2016 (E)413.75413.75413.75413.75-3.50-0.84%set 15:00
XC.Z16.EDec 2016 (E)415.125415.125411.500-4.500-1.09%set 13:54
XC.N17.EJul 2017 (E)429.50429.50429.50429.50-3.75-0.87%set 15:00
XC.Z17.EDec 2017 (E)450.00450.00415.25-3.00-0.72%set 15:00
XC.Z14:N17.EDec 2014/Jul 2017 Spread-76.50-76.50-76.50-76.50+0.750.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-55.625-55.250-54.750-0.7500.00%set 15:27
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-62.25-62.25-62.25-62.250.000.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-61.375-60.750-58.500+1.5000.00%set 15:27
XC.Z14:H15.EDec 2014/Mar 2015 Spread-13.250-13.250-13.875-14.000-0.5000.00%set 11:56
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-45.50-45.25-45.50-46.00-0.500.00%set 15:27
XC.Z14:K15.EDec 2014/May 2015 Spread-22.375-22.125-22.375-23.000-0.5000.00%set 15:27
XC.Z14:U16.EDec 2014/Sep 2016 Spread-60.75-60.75-60.75-60.75+0.500.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-37.00-37.00-36.50-37.25-0.500.00%set 15:27
XC.Z14:N15.EDec 2014/Jul 2015 Spread-30.000-29.250-30.125-30.250-0.7500.00%set 12:50
XC.Z14:N16.EDec 2014/Jul 2016 Spread-65.5-65.5-65.5-65.5-1.00.00%set 15:27
XC.Z14:K16.EDec 2014/May 2016 Spread-61.5-61.5-61.5-61.5-1.00.00%set 15:27
XC.H15:Z17.EMar 2015/Dec 2017 Spread-48.25-48.25-48.25-48.25+0.500.00%set 15:27
XC.H15:U16.EMar 2015/Sep 2016 Spread-46.75-46.75-46.75-46.75+1.000.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-23.25-23.25-23.25-23.250.000.00%set 15:27
XC.H15:N17.EMar 2015/Jul 2017 Spread-62.50-62.50-62.50-62.50+1.250.00%set 15:27
XC.H15:Z15.EMar 2015/Dec 2015 Spread-32-32-32-3200.00%set 15:27
XC.H15:N16.EMar 2015/Jul 2016 Spread-51.5-51.5-51.5-51.5-0.50.00%set 15:27
XC.H15:H16.EMar 2015/Mar 2016 Spread-40.75-40.75-40.75-40.75-0.250.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-16.25-16.25-16.25-16.25-0.250.00%set 15:27
XC.H15:K16.EMar 2015/May 2016 Spread-47.5-47.5-47.5-47.5-0.50.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-9-9-9-900.00%set 15:27
XC.H15:Z16.EMar 2015/Dec 2016 Spread-44.5-44.5-44.5-44.5+2.00.00%set 15:27
XC.K15:H16.EMay 2015/Mar 2016 Spread-31.75-31.75-31.75-31.75-0.250.00%set 15:27
XC.K15:K16.EMay 2015/May 2016 Spread-38.5-38.5-38.5-38.5-0.50.00%set 15:27
XC.K15:N16.EMay 2015/Jul 2016 Spread-42.5-42.5-42.5-42.5-0.50.00%set 15:27
XC.K15:U16.EMay 2015/Sep 2016 Spread-37.75-37.75-37.75-37.75+1.000.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-53.50-53.50-53.50-53.50+1.250.00%set 15:27
XC.K15:U15.EMay 2015/Sep 2015 Spread-14.25-14.25-14.25-14.250.000.00%set 15:27
XC.K15:Z17.EMay 2015/Dec 2017 Spread-39.25-39.25-39.25-39.25+0.500.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-35.5-35.5-35.5-35.5+2.00.00%set 15:27
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-23.00000.00%set 15:27
XC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-7.25-7.25-7.25-0.250.00%set 15:27
XC.N15:Z17.EJul 2015/Dec 2017 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-7.00-7.00-7.00-7.00+0.250.00%set 15:27
XC.N15:K16.EJul 2015/May 2016 Spread-31.25-31.25-31.25-31.25-0.250.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-15.75-15.75-15.75-15.75+0.250.00%set 15:27
XC.N15:Z16.EJul 2015/Dec 2016 Spread-28.25-28.25-28.25-28.25+2.250.00%set 15:27
XC.N15:H16.EJul 2015/Mar 2016 Spread-24.5-24.5-24.5-24.50.00.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-35.25-35.25-35.25-35.25-0.250.00%set 15:27
XC.N15:N17.EJul 2015/Jul 2017 Spread-46.25-46.25-46.25-46.25+1.500.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-30.50-30.50-30.50-30.50+1.250.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-28.25-28.25-28.25-28.25-0.500.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread-25.0-25.0-25.0-25.0+0.50.00%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread-21.25-21.25-21.25-21.25+2.000.00%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.75-8.75-8.75-8.750.000.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread-39.25-39.25-39.25-39.25+1.250.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-24.25-24.25-24.25-24.25-0.500.00%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread-23.5-23.5-23.5-23.5+1.00.00%set 15:27
XC.U15:H16.ESep 2015/Mar 2016 Spread-17.50-17.50-17.50-17.50-0.250.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-19.5-19.5-19.5-19.5-0.50.00%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-16.25-16.25-16.25-16.25+0.500.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-20.875-20.375-12.500+2.0000.00%set 15:27
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.75-8.75-8.75-0.250.00%set 15:27
XC.Z15:K16.EDec 2015/May 2016 Spread-15.5-15.5-15.5-15.5-0.50.00%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread-14.75-14.75-14.75-14.75+1.000.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-30.50-30.50-30.50-30.50+1.250.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-3.75-3.75-3.75-3.75+2.250.00%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-6.75-6.75-6.75-6.75-0.250.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread-7.50-7.50-7.50-7.50+0.750.00%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread-6.00-6.00-6.00-6.00+1.250.00%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread-21.75-21.75-21.75-21.75+1.500.00%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-10.75-10.75-10.75-10.75-0.250.00%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-4-4-4-400.00%set 15:27
XC.K16:Z17.EMay 2016/Dec 2017 Spread-0.75-0.75-0.75-0.75+1.000.00%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread-15.00-15.00-15.00-15.00+1.750.00%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread3.03.03.03.0+2.5+500.00%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread0.750.750.750.75+1.500.00%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread7.07.07.07.0+2.5+55.56%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread-11.00-11.00-11.00-11.00+1.750.00%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread4.754.754.754.75+1.50+46.15%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread3.253.253.253.25+1.00+44.44%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread-1.5-1.5-1.5-1.5-0.50.00%set 15:27
XC.U16:Z16.ESep 2016/Dec 2016 Spread2.252.252.252.25+1.00+80.00%set 15:27
XC.U16:N17.ESep 2016/Jul 2017 Spread-15.75-15.75-15.75-15.75+0.250.00%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-18.00-18.00-18.00-18.00-0.750.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-3.75-3.75-3.75-3.75-1.500.00%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread14.2514.2514.2514.25-0.75-5.00%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.