S&P 500
2072.79
+5.76 +0.28%
Dow Indu
17827.69
+12.75 +0.07%
Nasdaq
4787.32
+29.07 +0.61%
Crude Oil
73.53
-0.56 -0.76%
Gold
1197.585
-1.815 -0.15%
Euro
1.250975
+0.003540 +0.28%
US Dollar
87.645
-0.250 -0.32%
Strong

FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)374.00379.00374.00378.25+4.00+1.07%set 14:03
XC.H15.EMar 2015 (E)386.750391.625386.750391.500+4.250+1.10%set 13:53
XC.K15.EMay 2015 (E)388.500395.875388.250400.250+4.500+1.14%set 15:00
XC.N15.EJul 2015 (E)403.0407.0402.5407.0+4.0+0.99%set 13:58
XC.U15.ESep 2015 (E)409.250409.625412.500+3.750+0.92%set 09:30
XC.Z15.EDec 2015 (E)417.875420.000417.875420.500+3.250+0.78%set 10:10
XC.H16.EMar 2016 (E)431.00431.00428.75+3.00+0.71%set 15:00
XC.K16.EMay 2016 (E)427.000427.125435.000+2.750+0.64%set 15:00
XC.N16.EJul 2016 (E)434.625434.625439.750+2.750+0.64%set 15:00
XC.U16.ESep 2016 (E)432.25432.25432.25432.25+3.75+0.88%set 15:00
XC.Z16.EDec 2016 (E)421.000421.125427.500+4.000+0.95%set 15:00
XC.N17.EJul 2017 (E)445.00445.00445.00445.00+4.25+0.96%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0428.0+4.5+1.06%set 15:00
XC.Z14:N17.EDec 2014/Jul 2017 Spread-66.75-66.75-66.75-66.75-0.250.00%set 15:27
XC.Z14:H16.EDec 2014/Mar 2016 Spread-48.125-48.125-48.375-50.500+1.0000.00%set 13:59
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-49.75-49.75-49.75-49.75-0.500.00%set 15:27
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-51.875-51.500-49.25000.00%set 15:27
XC.Z14:H15.EDec 2014/Mar 2015 Spread-12.75-12.50-13.00-13.25-0.250.00%set 14:02
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-42.750-42.625-44.000-42.250+0.7500.00%set 15:27
XC.Z14:K15.EDec 2014/May 2015 Spread-21.50-21.25-21.50-22.00-0.500.00%set 15:27
XC.Z14:U16.EDec 2014/Sep 2016 Spread-54.00-54.00-54.00-54.00+0.250.00%set 15:27
XC.Z14:U15.EDec 2014/Sep 2015 Spread-35.75-35.50-34.25+0.250.00%set 15:27
XC.Z14:N15.EDec 2014/Jul 2015 Spread-29.000-28.125-29.000-28.7500.0000.00%set 12:47
XC.Z14:N16.EDec 2014/Jul 2016 Spread-61.50-61.50-61.50-61.50+1.250.00%set 15:27
XC.Z14:K16.EDec 2014/May 2016 Spread-56.75-56.75-56.75-56.75+1.250.00%set 15:27
XC.H15:Z17.EMar 2015/Dec 2017 Spread-36.50-36.50-36.50-36.50-0.250.00%set 15:27
XC.H15:U16.EMar 2015/Sep 2016 Spread-40.75-40.75-40.75-40.75+0.500.00%set 15:27
XC.H15:U15.EMar 2015/Sep 2015 Spread-21.0-21.0-21.0-21.0+0.50.00%set 15:27
XC.H15:N17.EMar 2015/Jul 2017 Spread-53.5-53.5-53.5-53.50.00.00%set 15:27
XC.H15:Z15.EMar 2015/Dec 2015 Spread-29-29-29-29+10.00%set 15:27
XC.H15:N16.EMar 2015/Jul 2016 Spread-48.25-48.25-48.25-48.25+1.500.00%set 15:27
XC.H15:H16.EMar 2015/Mar 2016 Spread-37.25-37.25-37.25-37.25+1.250.00%set 15:27
XC.H15:N15.EMar 2015/Jul 2015 Spread-15.50-15.50-15.50-15.50+0.250.00%set 15:27
XC.H15:K16.EMar 2015/May 2016 Spread-43.5-43.5-43.5-43.5+1.50.00%set 15:27
XC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.75-8.75-0.250.00%set 15:27
XC.H15:Z16.EMar 2015/Dec 2016 Spread-36.00-36.00-36.00-36.00+0.250.00%set 15:27
XC.K15:H16.EMay 2015/Mar 2016 Spread-28.5-28.5-28.5-28.5+1.50.00%set 15:27
XC.K15:K16.EMay 2015/May 2016 Spread-34.75-34.75-34.75-34.75+1.750.00%set 15:27
XC.K15:N16.EMay 2015/Jul 2016 Spread-39.50-39.50-39.50-39.50+1.750.00%set 15:27
XC.K15:U16.EMay 2015/Sep 2016 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-44.75-44.75-44.75-44.75+0.250.00%set 15:27
XC.K15:U15.EMay 2015/Sep 2015 Spread-12.25-12.25-12.25-12.25+0.750.00%set 15:27
XC.K15:Z17.EMay 2015/Dec 2017 Spread-27.75-27.75-27.75-27.750.000.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-27.25-27.25-27.25-27.25+0.500.00%set 15:27
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-20.250+1.2500.00%set 15:27
XC.K15:N15.EMay 2015/Jul 2015 Spread-6.75-6.75-6.75-6.75+0.500.00%set 15:27
XC.N15:Z17.EJul 2015/Dec 2017 Spread-21.0-21.0-21.0-21.0-0.50.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-5.50-5.50-5.50-5.50+0.250.00%set 15:27
XC.N15:K16.EJul 2015/May 2016 Spread-28.00-28.00-28.00-28.00+1.250.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-13.50-13.50-13.50-13.50+0.750.00%set 15:27
XC.N15:Z16.EJul 2015/Dec 2016 Spread-20.5-20.5-20.5-20.50.00.00%set 15:27
XC.N15:H16.EJul 2015/Mar 2016 Spread-21.75-21.75-21.75-21.75+1.000.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-32.75-32.75-32.75-32.75+1.250.00%set 15:27
XC.N15:N17.EJul 2015/Jul 2017 Spread-38.00-38.00-38.00-38.00-0.250.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-25.25-25.25-25.25-25.25+0.250.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-27.25-27.25-27.25-27.25+1.000.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread-15.50-15.50-15.50-15.50-0.750.00%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread-15.00-15.00-15.00-15.00-0.250.00%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.0-8.0-8.0-8.0+0.50.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread-32.5-32.5-32.5-32.5-0.50.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-22.5-22.5-22.5-22.5+1.00.00%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread-19.75-19.75-19.75-19.750.000.00%set 15:27
XC.U15:H16.ESep 2015/Mar 2016 Spread-16.25-16.25-16.25-16.25+0.750.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-19.25-19.25-19.25-19.25+0.500.00%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-7.50-7.50-7.50-7.50-1.250.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-6.375-6.375-7.000-0.7500.00%set 15:27
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.25-8.25-8.25-8.25+0.250.00%set 15:27
XC.Z15:K16.EDec 2015/May 2016 Spread-14.5-14.5-14.5-14.5+0.50.00%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread-11.75-11.75-11.75-11.75-0.500.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-24.5-24.5-24.5-24.5-1.00.00%set 15:27
XC.H16:Z16.EMar 2016/Dec 2016 Spread1.251.251.251.25-1.00-44.44%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-6.25-6.25-6.25-6.25+0.250.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread0.750.750.750.75-1.50-66.67%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread-3.50-3.50-3.50-3.50-0.750.00%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread-16.25-16.25-16.25-16.25-1.250.00%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-11.00-11.00-11.00-11.00+0.250.00%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-4.75-4.75-4.75-4.750.000.00%set 15:27
XC.K16:Z17.EMay 2016/Dec 2017 Spread7.007.007.007.00-1.75-20.00%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread-10.0-10.0-10.0-10.0-1.50.00%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread7.507.507.507.50-1.25-14.29%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread2.752.752.752.75-1.00-26.67%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread12.2512.2512.2512.25-1.25-9.26%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread-5.25-5.25-5.25-5.25-1.500.00%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread7.57.57.57.5-1.0-11.76%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread11.7511.7511.7511.75-1.75-12.96%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread4.254.254.254.25-0.75-15.00%set 15:27
XC.U16:Z16.ESep 2016/Dec 2016 Spread4.754.754.754.75-0.25-5.00%set 15:27
XC.U16:N17.ESep 2016/Jul 2017 Spread-12.75-12.75-12.75-12.75-0.500.00%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17.50-17.50-17.50-17.50-0.250.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-0.50-0.50-0.50-0.50-0.750.00%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread17.0017.0017.0017.00-0.25-1.45%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.