S&P 500
2002.28
-1.09 -0.05%
Dow Indu
17067.56
-30.89 -0.18%
Nasdaq
4596.83
+16.56 +0.36%
Crude Oil
93.26
-2.60 -2.71%
Gold
1265.950
-17.580 -1.37%
Euro
1.313295
+0.001395 +0.11%
US Dollar
82.964
+0.193 +0.25%
Weak

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)362.00362.00356.00355.75-3.25-0.91%set 15:00
XC.Z14.EDec 2014 (E)364.00367.25362.25363.75-1.00-0.27%set 14:38
XC.H15.EMar 2015 (E)377.750377.750374.625376.500-1.250-0.33%set 11:37
XC.K15.EMay 2015 (E)391.125389.125384.750-1.250-0.32%set 15:00
XC.N15.EJul 2015 (E)392.750393.875392.750391.500-1.250-0.32%set 15:00
XC.U15.ESep 2015 (E)410.125410.125398.250-1.000-0.25%set 15:00
XC.Z15.EDec 2015 (E)406.125406.375405.750-0.250-0.06%set 09:40
XC.H16.EMar 2016 (E)41441441441400.00%set 15:00
XC.K16.EMay 2016 (E)419.75419.75419.75419.750.000.00%set 15:00
XC.N16.EJul 2016 (E)431.625431.625422.7500.0000.00%set 15:00
XC.U16.ESep 2016 (E)417.25417.25417.25417.25+1.00+0.24%set 15:00
XC.Z16.EDec 2016 (E)436.375436.500414.500+0.500+0.12%set 15:00
XC.N17.EJul 2017 (E)431.25431.25431.25431.25+0.50+0.12%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0419.0+0.5+0.12%set 15:00
XC.U14:Z17.ESep 2014/Dec 2017 Spread-63.25-63.25-63.25-63.25-3.750.00%set 15:28
XC.U14:Z15.ESep 2014/Dec 2015 Spread0.2578130.2890630.257813-50.000000-3.0000000.00%set 15:28
XC.U14:Z14.ESep 2014/Dec 2014 Spread-6.125-5.875-6.750-8.000-2.2500.00%set 14:15
XC.U14:U16.ESep 2014/Sep 2016 Spread-61.50-61.50-61.50-61.50-4.250.00%set 15:28
XC.U14:Z16.ESep 2014/Dec 2016 Spread-58.75-58.75-58.75-58.75-3.750.00%set 15:28
XC.U14:N17.ESep 2014/Jul 2017 Spread-75.50-75.50-75.50-75.50-3.750.00%set 15:28
XC.U14:N16.ESep 2014/Jul 2016 Spread-67.00-67.00-67.00-67.00-3.250.00%set 15:28
XC.U14:N15.ESep 2014/Jul 2015 Spread-35.75-35.75-35.75-35.75-2.000.00%set 15:28
XC.U14:K16.ESep 2014/May 2016 Spread-64.00-64.00-64.00-64.00-3.250.00%set 15:28
XC.U14:K15.ESep 2014/May 2015 Spread-29-29-29-29-20.00%set 15:28
XC.U14:H16.ESep 2014/Mar 2016 Spread-58.25-58.25-58.25-58.25-3.250.00%set 15:28
XC.U14:H15.ESep 2014/Mar 2015 Spread-22.875-22.875-23.125-20.750-2.0000.00%set 15:28
XC.U14:U15.ESep 2014/Sep 2015 Spread-42.50-42.50-42.50-42.50-2.250.00%set 15:28
XC.Z14:K15.EDec 2014/May 2015 Spread-21.375-21.375-21.000+0.2500.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-18.25-18.25-18.25-34.500.000.00%set 15:28
XC.Z14:U16.EDec 2014/Sep 2016 Spread-53.5-53.5-53.5-53.5-2.00.00%set 15:28
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-55.25-55.25-55.25-55.25-1.500.00%set 15:28
XC.Z14:N17.EDec 2014/Jul 2017 Spread-67.5-67.5-67.5-67.5-1.50.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread-59-59-59-59-10.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-48.75-48.75-50.75-1.500.00%set 15:28
XC.Z14:N15.EDec 2014/Jul 2015 Spread-28.500-28.500-28.875-27.750+0.2500.00%set 15:28
XC.Z14:K16.EDec 2014/May 2016 Spread-56-56-56-56-10.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-52.25-52.00-50.25-1.000.00%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-13.125-12.625-13.125-12.750+0.2500.00%set 11:37
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-40.50-41.00-42.00-0.750.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.25-8.25-8.250.000.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-54.75-54.75-54.75-54.75-1.750.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-38.00-38.00-38.00-38.00-1.750.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-37.50-37.50-37.50-37.50-1.250.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-29.25-29.25-29.25-29.25-1.000.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-21.75-21.75-21.75-21.75-0.250.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-43.25-43.25-43.25-43.25-1.250.00%set 15:28
XC.H15:U16.EMar 2015/Sep 2016 Spread-40.75-40.75-40.75-40.75-2.250.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-15-15-15-1500.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-46.25-46.25-46.25-46.25-1.250.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-42.50-42.50-42.50-42.50-1.750.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-32.50-32.50-32.50-32.50-2.250.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-35.00-35.00-35.00-35.00-1.250.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-46.50-46.50-46.50-46.50-1.750.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-29.75-29.75-29.75-29.75-1.750.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-34.25-34.25-34.25-34.25-1.750.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-21.000-1.0000.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-29.25-29.25-29.25-29.25-1.250.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-13.50-13.50-13.50-13.50-0.250.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-38.00-38.00-38.00-38.00-1.250.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-6.75-6.75-6.75-6.750.000.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-31.25-31.25-31.25-31.25-1.250.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-14.25-14.25-14.25-14.25-1.000.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-22.50-22.50-22.50-22.50-1.250.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-39.75-39.75-39.75-39.75-1.750.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-28.25-28.25-28.25-28.25-1.250.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-6.75-6.75-6.75-6.75-0.250.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-25.75-25.75-25.75-25.75-2.250.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-23.00-23.00-23.00-23.00-1.750.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-27.50-27.50-27.50-27.50-1.750.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-19-19-19-19-20.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-20.75-20.75-20.75-20.75-1.500.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-16.25-16.25-16.25-16.25-1.500.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-21.5-21.5-21.5-21.5-1.00.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-7.50-7.50-7.50-7.50-0.750.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-33.0-33.0-33.0-33.0-1.50.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-24.5-24.5-24.5-24.5-1.00.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-15.75-15.75-15.75-15.75-1.000.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-13.25-13.25-13.25-13.25-0.750.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-17.00-17.00-17.00-17.00-0.250.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-3.625-3.625-8.750-0.7500.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-14.00-14.00-14.00-14.00-0.250.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.25-8.25-8.25-8.25-0.250.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-11.50-11.50-11.50-11.50-1.250.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-25.50-25.50-25.50-25.50-0.750.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-17.25-17.25-17.25-17.25-0.500.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-5.0-5.0-5.0-5.0-0.50.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-3.25-3.25-3.25-3.25-1.000.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread0.750.750.750.75-0.50-40.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread5.255.255.255.25-0.50-8.70%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread2.52.52.52.5-1.0-28.57%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-11.5-11.5-11.5-11.5-0.50.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-3-3-3-300.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread8.258.258.258.25-0.50-5.71%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread5.55.55.55.5-1.0-15.38%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-8.5-8.5-8.5-8.5-0.50.00%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread3.753.753.753.75-0.50-11.76%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread-1.75-1.75-1.75-1.75+0.500.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-14.0-14.0-14.0-14.0+0.50.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread2.752.752.752.75+0.50+22.22%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-16.75-16.75-16.75-16.750.000.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-4.5-4.5-4.5-4.50.00.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread12.2512.2512.2512.250.000.00%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.