S&P 500
2087.26
+26.24 +1.27%
Dow Indu
17983.74
+271.08 +1.53%
Nasdaq
4946.61
+55.39 +1.13%
Crude Oil
48.50
-0.37 -0.76%
Gold
1185.995
-6.895 -0.58%
Euro
1.08232
-0.00542 -0.50%
US Dollar
98.024
+0.506 +0.65%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)390.000394.875390.000394.500+3.500+0.90%set 14:24
XC.N15.EJul 2015 (E)399.375402.375398.875402.500+3.500+0.88%set 13:53
XC.U15.ESep 2015 (E)406.875407.375406.250410.000+3.500+0.86%set 15:00
XC.Z15.EDec 2015 (E)414.00418.00414.00418.25+3.50+0.85%set 14:33
XC.H16.EMar 2016 (E)422.00426.00422.00427.00+3.25+0.77%set 15:00
XC.K16.EMay 2016 (E)420.375417.500433.500+3.250+0.76%set 15:00
XC.N16.EJul 2016 (E)434.00434.00437.75+3.25+0.75%set 15:00
XC.U16.ESep 2016 (E)428.5428.5428.5428.5+3.0+0.71%set 15:00
XC.Z16.EDec 2016 (E)425.00425.00425.00424.75+2.75+0.65%set 15:00
XC.H17.EMar 2017 (E)433.50433.50433.50433.50+2.75+0.64%set 15:00
XC.K17.EMay 2017 (E)439.0439.0439.0439.0+2.5+0.57%set 15:00
XC.N17.EJul 2017 (E)442.0442.0442.0442.0+2.5+0.57%set 15:00
XC.U17.ESep 2017 (E)431.5431.5431.5431.5+0.5+0.12%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0423.5+0.5+0.12%set 15:00
XC.N18.EJul 2018 (E)440.75440.75440.75440.75+0.50+0.11%set 15:00
XC.Z18.EDec 2018 (E)422.25422.25419.50+0.50+0.12%set 15:00
XC.K15:Z17.EMay 2015/Dec 2017 Spread-29-29-29-29+30.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-33.875-33.500-30.250+0.7500.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-47.5-47.5-47.5-47.5+1.00.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread-24.875-24.000-24.875-23.7500.0000.00%set 15:28
XC.K15:U17.EMay 2015/Sep 2017 Spread-37-37-37-37+30.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-34.0-34.0-34.0-34.0+0.50.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-15.875-15.500-15.50000.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-44.625-44.625-44.625-43.250+0.2500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-8-8-8-800.00%set 15:28
XC.K15:K17.EMay 2015/May 2017 Spread-44.5-44.5-44.5-44.5+1.00.00%set 15:28
XC.K15:N18.EMay 2015/Jul 2018 Spread-46.25-46.25-46.25-46.25+3.000.00%set 15:28
XC.K15:Z18.EMay 2015/Dec 2018 Spread-25-25-25-25+30.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-32.50-32.50-32.50-32.50+0.250.00%set 15:28
XC.K15:H17.EMay 2015/Mar 2017 Spread-39.00-39.00-39.00-39.00+0.750.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-37.875-37.875-37.875-39.000+0.2500.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-24.50-24.50-24.50-24.50+0.250.00%set 15:28
XC.N15:H17.EJul 2015/Mar 2017 Spread-31.00-31.00-31.00-31.00+0.750.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-31.00-31.00-31.00-31.00+0.250.00%set 15:28
XC.N15:K17.EJul 2015/May 2017 Spread-36.5-36.5-36.5-36.5+1.00.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-35.25-35.25-35.25-35.25+0.250.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-39.5-39.5-39.5-39.5+1.00.00%set 15:28
XC.N15:N18.EJul 2015/Jul 2018 Spread-38.25-38.25-38.25-38.25+3.000.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-7.5-7.5-7.5-7.50.00.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-22.25-22.25-22.25-22.25+0.750.00%set 15:28
XC.N15:Z18.EJul 2015/Dec 2018 Spread-17-17-17-17+30.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-15.00-15.00-15.00-15.750.000.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-21-21-21-21+30.00%set 15:28
XC.N15:U17.EJul 2015/Sep 2017 Spread-29-29-29-29+30.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-26.0-26.0-26.0-26.0+0.50.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-27.75-27.75-27.75-27.75+0.250.00%set 15:28
XC.U15:H17.ESep 2015/Mar 2017 Spread-23.50-23.50-23.50-23.50+0.750.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-18.5-18.5-18.5-18.5+0.50.00%set 15:28
XC.U15:Z18.ESep 2015/Dec 2018 Spread-9.5-9.5-9.5-9.5+3.00.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-13.5-13.5-13.5-13.5+3.00.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-14.75-14.75-14.75-14.75+0.750.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.25-8.25-8.25-8.250.000.00%set 15:28
XC.U15:U17.ESep 2015/Sep 2017 Spread-21.5-21.5-21.5-21.5+3.00.00%set 15:28
XC.U15:N18.ESep 2015/Jul 2018 Spread-30.75-30.75-30.75-30.75+3.000.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-17.00-17.00-17.00-17.00+0.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-32-32-32-32+10.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-23.50-23.50-23.50-23.50+0.250.00%set 15:28
XC.U15:K17.ESep 2015/May 2017 Spread-29-29-29-29+10.00%set 15:28
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-1.25-1.25-1.25-1.25+3.000.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-15.25-15.25-15.25-15.25+0.250.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-23.75-23.75-23.75-23.75+1.000.00%set 15:28
XC.Z15:K17.EDec 2015/May 2017 Spread-20.75-20.75-20.75-20.75+1.000.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-19.50-19.50-19.50-19.50+0.250.00%set 15:28
XC.Z15:H17.EDec 2015/Mar 2017 Spread-15.25-15.25-15.25-15.25+0.750.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-13.00-13.00-13.00-6.50+0.750.00%set 15:28
XC.Z15:U17.EDec 2015/Sep 2017 Spread-13.25-13.25-13.25-13.25+3.000.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-10.25-10.25-10.25-10.25+0.500.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-5.25-5.25-5.25-5.25+3.000.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.75-8.75-8.75+0.250.00%set 15:28
XC.Z15:N18.EDec 2015/Jul 2018 Spread-22.5-22.5-22.5-22.5+3.00.00%set 15:28
XC.H16:U17.EMar 2016/Sep 2017 Spread-4.50-4.50-4.50-4.50+2.750.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-1.50-1.50-1.50-1.50+0.250.00%set 15:28
XC.H16:N18.EMar 2016/Jul 2018 Spread-13.75-13.75-13.75-13.75+2.750.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-15.00-15.00-15.00-15.00+0.750.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-10.75-10.75-10.75-10.750.000.00%set 15:28
XC.H16:K17.EMar 2016/May 2017 Spread-12.00-12.00-12.00-12.00+0.750.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
XC.H16:H17.EMar 2016/Mar 2017 Spread-6.5-6.5-6.5-6.5+0.50.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread2.252.252.252.25+0.50+28.57%set 15:28
XC.H16:Z18.EMar 2016/Dec 2018 Spread7.507.507.507.50+2.75+57.89%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread3.503.503.503.50+2.75+366.67%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread10.0010.0010.0010.00+2.75+37.93%set 15:28
XC.K16:Z18.EMay 2016/Dec 2018 Spread14.0014.0014.0014.00+2.75+24.44%set 15:28
XC.K16:U17.EMay 2016/Sep 2017 Spread2.002.002.002.00+2.750.00%set 15:28
XC.K16:N18.EMay 2016/Jul 2018 Spread-7.25-7.25-7.25-7.25+2.750.00%set 15:28
XC.K16:K17.EMay 2016/May 2017 Spread-5.50-5.50-5.50-5.50+0.750.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-4.25-4.25-4.25-4.250.000.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-8.50-8.50-8.50-8.50+0.750.00%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread5.005.005.005.00+0.25+5.26%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread8.758.758.758.75+0.50+6.06%set 15:28
XC.N16:H17.EJul 2016/Mar 2017 Spread4.254.254.254.25+0.50+13.33%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-4.25-4.25-4.25-4.25+0.750.00%set 15:28
XC.N16:N18.EJul 2016/Jul 2018 Spread-3.00-3.00-3.00-3.00+2.750.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread9.259.259.259.25+0.25+2.78%set 15:28
XC.N16:U17.EJul 2016/Sep 2017 Spread6.256.256.256.25+2.75+78.57%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread13.013.013.013.0+0.5+4.00%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread14.2514.2514.2514.25+2.75+23.91%set 15:28
XC.N16:Z18.EJul 2016/Dec 2018 Spread18.2518.2518.2518.25+2.75+17.74%set 15:28
XC.N16:K17.EJul 2016/May 2017 Spread-1.25-1.25-1.25-1.25+0.750.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-13.5-13.5-13.5-13.5+0.50.00%set 15:28
XC.U16:Z18.ESep 2016/Dec 2018 Spread9.09.09.09.0+2.5+38.46%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread5.05.05.05.0+2.5+100.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread3.753.753.753.75+0.25+7.14%set 15:28
XC.U16:U17.ESep 2016/Sep 2017 Spread-3.0-3.0-3.0-3.0+2.50.00%set 15:28
XC.U16:H17.ESep 2016/Mar 2017 Spread-5.00-5.00-5.00-5.00+0.250.00%set 15:28
XC.U16:K17.ESep 2016/May 2017 Spread-10.5-10.5-10.5-10.5+0.50.00%set 15:28
XC.U16:N18.ESep 2016/Jul 2018 Spread-12.25-12.25-12.25-12.25+2.500.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread1.251.251.251.25+2.250.00%set 15:28
XC.Z16:U17.EDec 2016/Sep 2017 Spread-6.75-6.75-6.75-6.75+2.250.00%set 15:28
XC.Z16:Z18.EDec 2016/Dec 2018 Spread5.255.255.255.25+2.25+75.00%set 15:28
XC.Z16:K17.EDec 2016/May 2017 Spread-14.25-14.25-14.25-14.25+0.250.00%set 15:28
XC.Z16:H17.EDec 2016/Mar 2017 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17.25-17.25-17.25-17.25+0.250.00%set 15:28
XC.Z16:N18.EDec 2016/Jul 2018 Spread-16.00-16.00-16.00-16.00+2.250.00%set 15:28
XC.H17:K17.EMar 2017/May 2017 Spread-5.50-5.50-5.50-5.50+0.250.00%set 15:28
XC.H17:Z18.EMar 2017/Dec 2018 Spread14.0014.0014.0014.00+2.25+19.15%set 15:28
XC.H17:U17.EMar 2017/Sep 2017 Spread2.002.002.002.00+2.250.00%set 15:28
XC.H17:N18.EMar 2017/Jul 2018 Spread-7.25-7.25-7.25-7.25+2.250.00%set 15:28
XC.H17:N17.EMar 2017/Jul 2017 Spread-8.50-8.50-8.50-8.50+0.250.00%set 15:28
XC.H17:Z17.EMar 2017/Dec 2017 Spread10.0010.0010.0010.00+2.25+29.03%set 15:28
XC.K17:Z18.EMay 2017/Dec 2018 Spread19.519.519.519.5+2.0+11.43%set 15:28
XC.K17:N17.EMay 2017/Jul 2017 Spread-3-3-3-300.00%set 15:28
XC.K17:U17.EMay 2017/Sep 2017 Spread7.57.57.57.5+2.0+36.36%set 15:28
XC.K17:N18.EMay 2017/Jul 2018 Spread-1.75-1.75-1.75-1.75+2.000.00%set 15:28
XC.K17:Z17.EMay 2017/Dec 2017 Spread15.515.515.515.5+2.0+14.81%set 15:28
XC.N17:N18.EJul 2017/Jul 2018 Spread1.251.251.251.25+2.000.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread18.518.518.518.5+2.0+12.12%set 15:28
XC.N17:Z18.EJul 2017/Dec 2018 Spread22.522.522.522.5+2.0+9.76%set 15:28
XC.N17:U17.EJul 2017/Sep 2017 Spread10.510.510.510.5+2.0+23.53%set 15:28
XC.U17:N18.ESep 2017/Jul 2018 Spread-9.25-9.25-9.25-9.250.000.00%set 15:28
XC.U17:Z18.ESep 2017/Dec 2018 Spread1212121200.00%set 15:28
XC.U17:Z17.ESep 2017/Dec 2017 Spread888800.00%set 15:28
XC.Z17:N18.EDec 2017/Jul 2018 Spread-17.25-17.25-17.25-17.250.000.00%set 15:28
XC.Z17:Z18.EDec 2017/Dec 2018 Spread444400.00%set 15:28
XC.N18:Z18.EJul 2018/Dec 2018 Spread21.2521.2521.2521.250.000.00%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 on Google+ INO.com YouTube

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