S&P 500
1969.58
-0.37 -0.02%
Dow Indu
16874.19
-37.92 -0.22%
Nasdaq
4460.31
+17.61 +0.40%
Crude Oil
99.92
-1.05 -1.04%
Gold
1295.510
-3.695 -0.28%
Euro
1.33811
-0.00329 -0.25%
US Dollar
81.421
+0.211 +0.27%
Weak

INO's Daily Market Analysis And Commentary - FREE
This free resource will deliver our popular morning and evening analysis reports directly to your inbox. This analysis is a great tool for traders of all types and includes analysis of stock, futures, commodities, ETFs, foreign exchange, indexes, bonds and interest rates.
Click this link for to register.
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)361.000364.250355.125360.125-1.375-0.38%13:23
XC.Z14.EDec 2014 (E)370.375373.750367.000370.500-0.500-0.13%14:04
XC.H15.EMar 2015 (E)380.00383.75380.00383.75+0.75+0.20%10:50
XC.K15.EMay 2015 (E)396.125396.125391.250-5.250-1.34%set 15:00
XC.N15.EJul 2015 (E)403.125403.125399.000-4.500-1.13%set 15:00
XC.U15.ESep 2015 (E)441.625438.625406.500-3.750-0.92%set 15:00
XC.Z15.EDec 2015 (E)413.375412.250412.125-1.375-0.33%09:30
XC.H16.EMar 2016 (E)422.50422.50422.50422.50-1.75-0.42%set 15:00
XC.K16.EMay 2016 (E)429.00429.00429.00429.00-1.75-0.41%set 15:00
XC.N16.EJul 2016 (E)463.625463.625432.250-1.750-0.40%set 15:00
XC.U16.ESep 2016 (E)425.50425.50425.50425.50+2.25+0.53%set 15:00
XC.Z16.EDec 2016 (E)436.375436.500420.250+1.500+0.36%set 15:00
XC.N17.EJul 2017 (E)440.25440.25440.25440.25+1.75+0.40%set 15:00
XC.Z17.EDec 2017 (E)450.00450.00429.00+0.75+0.17%set 15:00
XC.U14:Z17.ESep 2014/Dec 2017 Spread-67.5-67.5-67.5-67.5-7.00.00%set 15:27
XC.U14:Z15.ESep 2014/Dec 2015 Spread0.2578130.2890630.257813-52.000000-4.0000000.00%set 15:27
XC.U14:Z14.ESep 2014/Dec 2014 Spread-8.0-8.0-8.5-9.5-0.50.00%set 15:27
XC.U14:U16.ESep 2014/Sep 2016 Spread-64.0-64.0-64.0-64.0-8.50.00%set 15:27
XC.U14:Z16.ESep 2014/Dec 2016 Spread-58.75-58.75-58.75-58.75-7.750.00%set 15:27
XC.U14:N17.ESep 2014/Jul 2017 Spread-78.75-78.75-78.75-78.75-8.000.00%set 15:27
XC.U14:N16.ESep 2014/Jul 2016 Spread-70.75-70.75-70.75-70.75-4.500.00%set 15:27
XC.U14:N15.ESep 2014/Jul 2015 Spread-37.50-37.50-37.50-37.50-1.750.00%set 15:27
XC.U14:K16.ESep 2014/May 2016 Spread-67.5-67.5-67.5-67.5-4.50.00%set 15:27
XC.U14:K15.ESep 2014/May 2015 Spread-29.75-29.75-29.75-29.75-1.000.00%set 15:27
XC.U14:H16.ESep 2014/Mar 2016 Spread-61.0-61.0-61.0-61.0-4.50.00%set 15:27
XC.U14:H15.ESep 2014/Mar 2015 Spread-21.50-21.50-21.50-21.50-0.750.00%set 15:27
XC.U14:U15.ESep 2014/Sep 2015 Spread-45.0-45.0-45.0-45.0-2.50.00%set 15:27
XC.Z14:K15.EDec 2014/May 2015 Spread-11.50-11.50-11.75-20.25-0.500.00%set 15:27
XC.Z14:U15.EDec 2014/Sep 2015 Spread-18.25-18.25-18.25-35.50-2.000.00%set 15:27
XC.Z14:U16.EDec 2014/Sep 2016 Spread-54.5-54.5-54.5-54.5-8.00.00%set 15:27
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-58.0-58.0-58.0-58.0-6.50.00%set 15:27
XC.Z14:N17.EDec 2014/Jul 2017 Spread-69.25-69.25-69.25-69.25-7.500.00%set 15:27
XC.Z14:N16.EDec 2014/Jul 2016 Spread-61.25-61.25-61.25-61.25-4.000.00%set 15:27
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-42.25-43.75-49.25-7.250.00%set 15:27
XC.Z14:N15.EDec 2014/Jul 2015 Spread-26.00-23.25-26.50-28.00-1.250.00%set 15:27
XC.Z14:K16.EDec 2014/May 2016 Spread-58-58-58-58-40.00%set 15:27
XC.Z14:H16.EDec 2014/Mar 2016 Spread-47.75-48.50-51.50-4.000.00%set 15:27
XC.Z14:H15.EDec 2014/Mar 2015 Spread-12.000-11.875-12.000-12.000-0.2500.00%set 15:27
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-39.875-39.875-40.375-42.500-3.5000.00%set 15:27
XC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.25-8.25-8.25-0.250.00%set 15:27
XC.H15:N17.EMar 2015/Jul 2017 Spread-57.25-57.25-57.25-57.25-7.250.00%set 15:27
XC.H15:Z16.EMar 2015/Dec 2016 Spread-37.25-37.25-37.25-37.25-7.000.00%set 15:27
XC.H15:H16.EMar 2015/Mar 2016 Spread-39.50-39.50-39.50-39.50-3.750.00%set 15:27
XC.H15:Z15.EMar 2015/Dec 2015 Spread-30.50-30.50-30.50-30.50-3.250.00%set 15:27
XC.H15:U15.EMar 2015/Sep 2015 Spread-23.50-23.50-23.50-23.50-1.750.00%set 15:27
XC.H15:K16.EMar 2015/May 2016 Spread-46.00-46.00-46.00-46.00-3.750.00%set 15:27
XC.H15:U16.EMar 2015/Sep 2016 Spread-42.50-42.50-42.50-42.50-7.750.00%set 15:27
XC.H15:N15.EMar 2015/Jul 2015 Spread-16-16-16-16-10.00%set 15:27
XC.H15:N16.EMar 2015/Jul 2016 Spread-49.25-49.25-49.25-49.25-3.750.00%set 15:27
XC.H15:Z17.EMar 2015/Dec 2017 Spread-46.00-46.00-46.00-46.00-6.250.00%set 15:27
XC.K15:U16.EMay 2015/Sep 2016 Spread-34.25-34.25-34.25-34.25-7.500.00%set 15:27
XC.K15:K16.EMay 2015/May 2016 Spread-37.75-37.75-37.75-37.75-3.500.00%set 15:27
XC.K15:N17.EMay 2015/Jul 2017 Spread-49-49-49-49-70.00%set 15:27
XC.K15:Z16.EMay 2015/Dec 2016 Spread-29.00-29.00-29.00-29.00-6.750.00%set 15:27
XC.K15:Z17.EMay 2015/Dec 2017 Spread-37.75-37.75-37.75-37.75-6.000.00%set 15:27
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-22.250-3.0000.00%set 15:27
XC.K15:H16.EMay 2015/Mar 2016 Spread-31.25-31.25-31.25-31.25-3.500.00%set 15:27
XC.K15:U15.EMay 2015/Sep 2015 Spread-15.25-15.25-15.25-15.25-1.500.00%set 15:27
XC.K15:N16.EMay 2015/Jul 2016 Spread-41.0-41.0-41.0-41.0-3.50.00%set 15:27
XC.K15:N15.EMay 2015/Jul 2015 Spread-7.75-7.75-7.75-7.75-0.750.00%set 15:27
XC.N15:N16.EJul 2015/Jul 2016 Spread-33.25-33.25-33.25-33.25-2.750.00%set 15:27
XC.N15:Z15.EJul 2015/Dec 2015 Spread-14.50-14.50-14.50-14.50-2.250.00%set 15:27
XC.N15:H16.EJul 2015/Mar 2016 Spread-23.50-23.50-23.50-23.50-2.750.00%set 15:27
XC.N15:N17.EJul 2015/Jul 2017 Spread-41.25-41.25-41.25-41.25-6.250.00%set 15:27
XC.N15:K16.EJul 2015/May 2016 Spread-30.00-30.00-30.00-30.00-2.750.00%set 15:27
XC.N15:U15.EJul 2015/Sep 2015 Spread-7.50-7.50-7.50-7.50-0.750.00%set 15:27
XC.N15:U16.EJul 2015/Sep 2016 Spread-26.50-26.50-26.50-26.50-6.750.00%set 15:27
XC.N15:Z16.EJul 2015/Dec 2016 Spread-21.25-21.25-21.25-21.25-6.000.00%set 15:27
XC.N15:Z17.EJul 2015/Dec 2017 Spread-30.00-30.00-30.00-30.00-5.250.00%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread-19-19-19-19-60.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread-22.5-22.5-22.5-22.5-4.50.00%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread-13.75-13.75-13.75-13.75-5.250.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-22.5-22.5-22.5-22.5-2.00.00%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread-7.0-7.0-7.0-7.0-1.50.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread-33.75-33.75-33.75-33.75-5.500.00%set 15:27
XC.U15:N16.ESep 2015/Jul 2016 Spread-25.75-25.75-25.75-25.75-2.000.00%set 15:27
XC.U15:H16.ESep 2015/Mar 2016 Spread-16-16-16-16-20.00%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-15.5-15.5-15.5-15.5-3.00.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-18.75-18.75-18.75-18.75-0.500.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-3.625-3.625-6.750-3.7500.00%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:H16.EDec 2015/Mar 2016 Spread-9.0-9.0-9.0-9.0-0.50.00%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread-12.0-12.0-12.0-12.0-4.50.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-26.75-26.75-26.75-26.75-4.000.00%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread-17.75-17.75-17.75-17.75-3.500.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread-6.5-6.5-6.5-6.5-2.50.00%set 15:27
XC.H16:Z16.EMar 2016/Dec 2016 Spread2.252.252.252.25-3.25-144.44%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-9.75-9.75-9.75-9.750.000.00%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-6.5-6.5-6.5-6.50.00.00%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread-3-3-3-3-40.00%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread8.758.758.758.75-3.25-37.14%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread3.53.53.53.5-4.0-114.29%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread-11.25-11.25-11.25-11.25-3.500.00%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-3.25-3.25-3.25-3.250.000.00%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread12.0012.0012.0012.00-3.25-27.08%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread6.756.756.756.75-4.00-59.26%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread-8.0-8.0-8.0-8.0-3.50.00%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread3.253.253.253.25-2.50-76.92%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread-3.5-3.5-3.5-3.5+1.50.00%set 15:27
XC.U16:N17.ESep 2016/Jul 2017 Spread-14.75-14.75-14.75-14.75+0.500.00%set 15:27
XC.U16:Z16.ESep 2016/Dec 2016 Spread5.255.255.255.25+0.75+14.29%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-20.00-20.00-20.00-20.00-0.250.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-8.75-8.75-8.75-8.75+0.750.00%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread11.2511.2511.2511.25+1.00+8.89%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.