S&P 500
2067.64
-12.01 -0.58%
Dow Indu
17440.59
-127.94 -0.73%
Nasdaq
5038.05
-50.58 -1.00%
Crude Oil
47.22
-0.17 -0.36%
Gold
1095.635
+1.985 +0.18%
Euro
1.107870
-0.000560 -0.05%
US Dollar
96.589
+0.054 +0.07%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)392.000392.000373.125373.000-19.500-5.22%set 15:01
XC.Z15.EDec 2015 (E)384.75385.00382.00383.75+0.25+0.07%set 01:24
XC.H16.EMar 2016 (E)408.00408.00400.00394.25-18.50-4.70%set 15:01
XC.K16.EMay 2016 (E)417.50417.50400.25-18.00-4.45%set 15:01
XC.N16.EJul 2016 (E)450.50443.00405.25-17.50-4.27%set 15:01
XC.U16.ESep 2016 (E)417.00417.00417.00393.00-13.75-3.46%set 15:01
XC.Z16.EDec 2016 (E)400400400396-13-3.27%set 15:01
XC.H17.EMar 2017 (E)405.25405.25405.25405.25-12.50-3.08%set 15:01
XC.K17.EMay 2017 (E)411.25411.25411.25411.25-12.00-2.92%set 15:01
XC.N17.EJul 2017 (E)432.50432.50416.00-9.75-2.31%set 15:01
XC.U17.ESep 2017 (E)406.50406.50406.50406.50-9.75-2.40%set 15:01
XC.Z17.EDec 2017 (E)408.0408.0408.0401.5-6.0-1.50%set 15:01
XC.N18.EJul 2018 (E)421.50421.50421.50421.50-3.75-0.89%set 15:01
XC.Z18.EDec 2018 (E)417.50417.50403.00-5.25-1.30%set 15:01
XC.U15:H16.ESep 2015/Mar 2016 Spread-21.25-21.25-21.25-21.25-1.000.00%set 15:27
XC.U15:H17.ESep 2015/Mar 2017 Spread-32.25-32.25-32.25-32.25-7.000.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-27.25-27.25-27.25-27.25-1.500.00%set 15:27
XC.U15:K17.ESep 2015/May 2017 Spread-38.25-38.25-38.25-38.25-7.500.00%set 15:27
XC.U15:N16.ESep 2015/Jul 2016 Spread-32.25-32.25-32.25-32.25-2.000.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread-43.00-43.00-43.00-43.00-9.750.00%set 15:27
XC.U15:N18.ESep 2015/Jul 2018 Spread-48.50-48.50-48.50-48.50-15.750.00%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread-20.00-20.00-20.00-20.00-5.750.00%set 15:27
XC.U15:U17.ESep 2015/Sep 2017 Spread-33.50-33.50-33.50-33.50-9.750.00%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread-10.000-9.750-10.375-10.500-0.2500.00%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread-8.625-12.000-23.000-6.5000.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread-28.5-28.5-28.5-28.5-13.50.00%set 15:27
XC.U15:Z18.ESep 2015/Dec 2018 Spread-30.00-30.00-30.00-30.00-14.250.00%set 15:27
XC.Z15:H16.EDec 2015/Mar 2016 Spread-9.875-9.875-10.125-10.750-0.7500.00%set 15:27
XC.Z15:H17.EDec 2015/Mar 2017 Spread-21.75-21.75-21.75-21.75-6.750.00%set 15:27
XC.Z15:K16.EDec 2015/May 2016 Spread-16.125-16.125-16.750-1.2500.00%set 15:27
XC.Z15:K17.EDec 2015/May 2017 Spread-27.75-27.75-27.75-27.75-7.250.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-20.75-20.50-21.75-1.750.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-32.5-32.5-32.5-32.5-9.50.00%set 15:27
XC.Z15:N18.EDec 2015/Jul 2018 Spread-38.0-38.0-38.0-38.0-15.50.00%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread-6.000-6.625-9.500-5.5000.00%set 15:27
XC.Z15:U17.EDec 2015/Sep 2017 Spread-23.0-23.0-23.0-23.0-9.50.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-10.00-10.00-10.00-12.50-6.250.00%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-18.00-18.00-18.00-18.00-13.250.00%set 15:27
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-19.5-19.5-19.5-19.5-14.00.00%set 15:27
XC.H16:H17.EMar 2016/Mar 2017 Spread-11-11-11-11-60.00%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-6.0-6.0-6.0-6.0-0.50.00%set 15:27
XC.H16:K17.EMar 2016/May 2017 Spread-17.0-17.0-17.0-17.0-6.50.00%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-11-11-11-11-10.00%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread-21.75-21.75-21.75-21.75-8.750.00%set 15:27
XC.H16:N18.EMar 2016/Jul 2018 Spread-27.25-27.25-27.25-27.25-14.750.00%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread1.251.251.251.25-4.75-380.00%set 15:27
XC.H16:U17.EMar 2016/Sep 2017 Spread-12.25-12.25-12.25-12.25-8.750.00%set 15:27
XC.H16:Z16.EMar 2016/Dec 2016 Spread-1.75-1.75-1.75-1.75-5.500.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread-7.25-7.25-7.25-7.25-12.500.00%set 15:27
XC.H16:Z18.EMar 2016/Dec 2018 Spread-8.75-8.75-8.75-8.75-13.250.00%set 15:27
XC.K16:H17.EMay 2016/Mar 2017 Spread-5.0-5.0-5.0-5.0-5.50.00%set 15:27
XC.K16:K17.EMay 2016/May 2017 Spread-11-11-11-11-60.00%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-5.0-5.0-5.0-5.0-0.50.00%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread-15.75-15.75-15.75-15.75-8.250.00%set 15:27
XC.K16:N18.EMay 2016/Jul 2018 Spread-21.25-21.25-21.25-21.25-14.250.00%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread7.257.257.257.25-4.25-58.62%set 15:27
XC.K16:U17.EMay 2016/Sep 2017 Spread-6.25-6.25-6.25-6.25-8.250.00%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread4.254.254.254.25-5.00-117.65%set 15:27
XC.K16:Z17.EMay 2016/Dec 2017 Spread-1.25-1.25-1.25-1.25-12.000.00%set 15:27
XC.K16:Z18.EMay 2016/Dec 2018 Spread-2.75-2.75-2.75-2.75-12.750.00%set 15:27
XC.N16:K17.EJul 2016/May 2017 Spread-6.0-6.0-6.0-6.0-5.50.00%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread-10.75-10.75-10.75-10.75-7.750.00%set 15:27
XC.N16:N18.EJul 2016/Jul 2018 Spread-16.25-16.25-16.25-16.25-13.750.00%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread12.2512.2512.2512.25-3.75-30.61%set 15:27
XC.N16:U17.EJul 2016/Sep 2017 Spread-1.25-1.25-1.25-1.25-7.750.00%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread9.259.259.259.25-4.50-48.65%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread3.753.753.753.75-11.50-306.67%set 15:27
XC.N16:Z18.EJul 2016/Dec 2018 Spread2.252.252.252.25-12.25-544.44%set 15:27
XC.U16:H17.ESep 2016/Mar 2017 Spread-12.25-12.25-12.25-12.25-1.250.00%set 15:27
XC.U16:K17.ESep 2016/May 2017 Spread-18.25-18.25-18.25-18.25-1.750.00%set 15:27
XC.U16:N17.ESep 2016/Jul 2017 Spread-23-23-23-23-40.00%set 15:27
XC.U16:N18.ESep 2016/Jul 2018 Spread-28.5-28.5-28.5-28.5-10.00.00%set 15:27
XC.U16:U17.ESep 2016/Sep 2017 Spread-13.5-13.5-13.5-13.5-4.00.00%set 15:27
XC.U16:Z16.ESep 2016/Dec 2016 Spread-3.00-3.00-3.00-3.00-0.750.00%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread-8.50-8.50-8.50-8.50-7.750.00%set 15:27
XC.U16:Z18.ESep 2016/Dec 2018 Spread-10.0-10.0-10.0-10.0-8.50.00%set 15:27
XC.Z16:H17.EDec 2016/Mar 2017 Spread-9.25-9.25-9.25-9.25-0.500.00%set 15:27
XC.Z16:K17.EDec 2016/May 2017 Spread-15.25-15.25-15.25-15.25-1.000.00%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-20.00-20.00-20.00-20.00-3.250.00%set 15:27
XC.Z16:N18.EDec 2016/Jul 2018 Spread-25.50-25.50-25.50-25.50-9.250.00%set 15:27
XC.Z16:U17.EDec 2016/Sep 2017 Spread-10.50-10.50-10.50-10.50-3.250.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-5.5-5.5-5.5-5.5-7.00.00%set 15:27
XC.Z16:Z18.EDec 2016/Dec 2018 Spread-7.00-7.00-7.00-7.00-7.750.00%set 15:27
XC.H17:K17.EMar 2017/May 2017 Spread-6.0-6.0-6.0-6.0-0.50.00%set 15:27
XC.H17:N17.EMar 2017/Jul 2017 Spread-10.75-10.75-10.75-10.75-2.750.00%set 15:27
XC.H17:N18.EMar 2017/Jul 2018 Spread-16.25-16.25-16.25-16.25-8.750.00%set 15:27
XC.H17:U17.EMar 2017/Sep 2017 Spread-1.25-1.25-1.25-1.25-2.750.00%set 15:27
XC.H17:Z17.EMar 2017/Dec 2017 Spread3.753.753.753.75-6.50-173.33%set 15:27
XC.H17:Z18.EMar 2017/Dec 2018 Spread2.252.252.252.25-7.25-322.22%set 15:27
XC.K17:N17.EMay 2017/Jul 2017 Spread-4.75-4.75-4.75-4.75-2.250.00%set 15:27
XC.K17:N18.EMay 2017/Jul 2018 Spread-10.25-10.25-10.25-10.25-8.250.00%set 15:27
XC.K17:U17.EMay 2017/Sep 2017 Spread4.754.754.754.75-2.25-47.37%set 15:27
XC.K17:Z17.EMay 2017/Dec 2017 Spread9.759.759.759.75-6.00-61.54%set 15:27
XC.K17:Z18.EMay 2017/Dec 2018 Spread8.258.258.258.25-6.75-81.82%set 15:27
XC.N17:N18.EJul 2017/Jul 2018 Spread-5.5-5.5-5.5-5.5-6.00.00%set 15:27
XC.N17:U17.EJul 2017/Sep 2017 Spread9.59.59.59.50.00.00%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread14.5014.5014.5014.50-3.75-25.86%set 15:27
XC.N17:Z18.EJul 2017/Dec 2018 Spread13.013.013.013.0-4.5-34.62%set 15:27
XC.U17:N18.ESep 2017/Jul 2018 Spread-15-15-15-15-60.00%set 15:27
XC.U17:Z17.ESep 2017/Dec 2017 Spread5.005.005.005.00-3.75-75.00%set 15:27
XC.U17:Z18.ESep 2017/Dec 2018 Spread3.53.53.53.5-4.5-128.57%set 15:27
XC.Z17:N18.EDec 2017/Jul 2018 Spread-20.00-20.00-20.00-20.00-2.250.00%set 15:27
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-1.50-1.50-1.50-1.50-0.750.00%set 15:27
XC.N18:Z18.EJul 2018/Dec 2018 Spread18.518.518.518.5+1.5+8.11%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.