S&P 500
2073.59
+10.48 +0.51%
Dow Indu
17722.60
+103.09 +0.59%
Nasdaq
5004.74
+17.87 +0.36%
Crude Oil
56.92
-2.55 -4.32%
Gold
1169.61
-4.63 -0.39%
Euro
1.106205
-0.007490 -0.67%
US Dollar
96.300
+0.771 +0.99%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)413.00415.00401.50413.75-0.25-0.06%set 12:50
XC.U15.ESep 2015 (E)420.000426.875411.375422.500+0.500+0.12%set 13:31
XC.Z15.EDec 2015 (E)428.000435.875421.875431.750+0.250+0.06%set 14:40
XC.H16.EMar 2016 (E)411.00429.50411.00441.50+0.75+0.17%set 15:00
XC.K16.EMay 2016 (E)444.00445.00442.00447.75+1.50+0.34%set 11:01
XC.N16.EJul 2016 (E)443.0450.5443.0451.5+1.5+0.33%set 10:59
XC.U16.ESep 2016 (E)392.00392.00392.00435.75+3.75+0.88%set 15:00
XC.Z16.EDec 2016 (E)429.50430.50428.00433.00+2.25+0.53%set 13:43
XC.H17.EMar 2017 (E)441.25441.25441.25441.25+1.75+0.40%set 15:00
XC.K17.EMay 2017 (E)446.75446.75446.75446.75+1.50+0.34%set 15:00
XC.N17.EJul 2017 (E)436.000436.125448.250-0.250-0.06%set 15:00
XC.U17.ESep 2017 (E)433.75433.75433.75433.75+1.00+0.23%set 15:00
XC.Z17.EDec 2017 (E)408.0408.0408.0424.5+1.0+0.24%set 15:00
XC.N18.EJul 2018 (E)442.50442.50442.50442.50+0.25+0.06%set 15:00
XC.Z18.EDec 2018 (E)422.25422.25417.7500.00%set 15:00
XC.N15:Z15.EJul 2015/Dec 2015 Spread-21.750-18.750-21.750-18.875-1.3750.00%11:10
XC.N15:Z16.EJul 2015/Dec 2016 Spread-17.500-17.625-17.625-0.8750.00%08:37
XC.N15:U16.EJul 2015/Sep 2016 Spread-24.50-23.00-18.00+6.750.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-8.250-7.625-10.000-9.500-1.5000.00%10:54
XC.N15:N18.EJul 2015/Jul 2018 Spread-28.25-28.25-28.25-28.25+25.000.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-34.5-34.5-34.5-34.5+18.00.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-27.875-27.875-26.750+2.5000.00%set 15:28
XC.N15:H17.EJul 2015/Mar 2017 Spread-25.5-25.5-25.5-25.5+16.00.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-34.125-34.000-34.125-32.250+3.0000.00%set 15:28
XC.N15:K17.EJul 2015/May 2017 Spread-31.25-31.25-31.25-31.25+16.250.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-38.875-38.875-38.875-36.000+4.5000.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-50.00-44.25-9.50+24.000.00%set 15:28
XC.N15:Z18.EJul 2015/Dec 2018 Spread-3.75-3.75-3.75-3.75+25.250.00%set 15:28
XC.N15:U17.EJul 2015/Sep 2017 Spread-18.75-18.75-18.75-18.75+22.250.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-28.00-28.00-28.00-28.00+3.750.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-1.50-1.50-1.50-1.50+23.250.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-10.000-10.125-10.125-1.3750.00%11:42
XC.U15:Z15.ESep 2015/Dec 2015 Spread-10.625-10.000-10.625-10.125-0.6250.00%13:13
XC.U15:U17.ESep 2015/Sep 2017 Spread-10.75-10.75-10.75-10.75+21.500.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-18.75-18.75-18.75-18.75+1.750.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-10-10-10-10+60.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-26.50-26.50-26.50-26.50+17.250.00%set 15:28
XC.U15:K17.ESep 2015/May 2017 Spread-23.25-23.25-23.25-23.25+15.500.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-24.25-24.25-24.25-24.25+2.250.00%set 15:28
XC.U15:H17.ESep 2015/Mar 2017 Spread-17.50-17.50-17.50-17.50+15.250.00%set 15:28
XC.U15:N18.ESep 2015/Jul 2018 Spread-20.25-20.25-20.25-20.25+24.250.00%set 15:28
XC.U15:Z18.ESep 2015/Dec 2018 Spread4.254.254.254.25+24.50+576.47%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread8.08.08.08.0+22.5+281.25%set 15:28
XC.Z15:H17.EDec 2015/Mar 2017 Spread-8.0-8.0-8.0-8.0+14.50.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-14.875-14.875-14.875-14.875-0.1250.00%11:01
XC.Z15:N18.EDec 2015/Jul 2018 Spread-10.75-10.75-10.75-10.75+23.500.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-1.375-1.375-5.125-2.625-3.375-90.00%13:43
XC.Z15:K17.EDec 2015/May 2017 Spread-13.75-13.75-13.75-13.75+14.750.00%set 15:28
XC.Z15:U17.EDec 2015/Sep 2017 Spread-1.25-1.25-1.25-1.25+20.750.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-0.625-3.375-3.375-2.8750.00%11:46
XC.Z15:N17.EDec 2015/Jul 2017 Spread-17.0-17.0-17.0-17.0+16.50.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.25-9.25-9.25+1.000.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-17.875-17.875-18.625-18.625-0.1250.00%10:29
XC.Z15:Z18.EDec 2015/Dec 2018 Spread13.7513.7513.7513.75+23.75+172.73%set 15:28
XC.H16:H17.EMar 2016/Mar 2017 Spread1.251.251.251.25+13.50+1080.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-7.75-7.75-7.75-7.75+15.500.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-5.5-5.5-5.5-5.5+0.50.00%set 15:28
XC.H16:K17.EMar 2016/May 2017 Spread-4.50-4.50-4.50-4.50+13.750.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-9.25-9.25-9.25-9.25+2.000.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread8.758.758.758.75+4.25+48.57%set 15:28
XC.H16:N18.EMar 2016/Jul 2018 Spread-1.5-1.5-1.5-1.5+22.50.00%set 15:28
XC.H16:U17.EMar 2016/Sep 2017 Spread8.008.008.008.00+19.75+246.88%set 15:28
XC.H16:Z18.EMar 2016/Dec 2018 Spread23.0023.0023.0023.00+22.75+98.91%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread17.2517.2517.2517.25+21.50+124.64%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread10.0010.0010.0010.00+12.75+127.50%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread14.2514.2514.2514.25+3.75+26.32%set 15:28
XC.K16:H17.EMay 2016/Mar 2017 Spread6.756.756.756.75+13.00+192.59%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-3.75-3.75-3.75-3.75+1.500.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-2.25-2.25-2.25-2.25+15.000.00%set 15:28
XC.K16:Z18.EMay 2016/Dec 2018 Spread28.5028.5028.5028.50+22.25+78.07%set 15:28
XC.K16:K17.EMay 2016/May 2017 Spread1.001.001.001.00+13.25+1325.00%set 15:28
XC.K16:N18.EMay 2016/Jul 2018 Spread4444+22+550.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread22.7522.7522.7522.75+21.00+92.31%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread15.5015.5015.5015.50+12.25+79.03%set 15:28
XC.K16:U17.EMay 2016/Sep 2017 Spread13.5013.5013.5013.50+19.25+142.59%set 15:28
XC.N16:H17.EJul 2016/Mar 2017 Spread10.510.510.510.5+11.5+109.52%set 15:28
XC.N16:K17.EJul 2016/May 2017 Spread4.754.754.754.75+11.75+247.37%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread1.51.51.51.5+13.5+900.00%set 15:28
XC.N16:N18.EJul 2016/Jul 2018 Spread7.757.757.757.75+20.50+264.52%set 15:28
XC.N16:Z18.EJul 2016/Dec 2018 Spread32.2532.2532.2532.25+20.75+64.34%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread18.0018.0018.0018.00+2.25+12.50%set 15:28
XC.N16:U17.EJul 2016/Sep 2017 Spread17.2517.2517.2517.25+17.75+102.90%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread19.2519.2519.2519.25+10.75+55.84%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread26.526.526.526.5+19.5+73.58%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread8.508.508.508.50+17.25+202.94%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread1.251.251.251.25+8.50+680.00%set 15:28
XC.U16:U17.ESep 2016/Sep 2017 Spread-0.75-0.75-0.75-0.75+15.500.00%set 15:28
XC.U16:N18.ESep 2016/Jul 2018 Spread-10.25-10.25-10.25-10.25+18.250.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-16.50-16.50-16.50-16.50+11.250.00%set 15:28
XC.U16:K17.ESep 2016/May 2017 Spread-13.25-13.25-13.25-13.25+9.500.00%set 15:28
XC.U16:H17.ESep 2016/Mar 2017 Spread-7.50-7.50-7.50-7.50+9.250.00%set 15:28
XC.U16:Z18.ESep 2016/Dec 2018 Spread14.2514.2514.2514.25+18.50+129.82%set 15:28
XC.Z16:H17.EDec 2016/Mar 2017 Spread-8.75-8.75-8.75-8.75+0.750.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17.75-17.75-17.75-17.75+2.750.00%set 15:28
XC.Z16:N18.EDec 2016/Jul 2018 Spread-11.50-11.50-11.50-11.50+9.750.00%set 15:28
XC.Z16:U17.EDec 2016/Sep 2017 Spread-2-2-2-2+70.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread7.257.257.257.25+8.750.00%set 15:28
XC.Z16:Z18.EDec 2016/Dec 2018 Spread13131313+10+76.92%set 15:28
XC.Z16:K17.EDec 2016/May 2017 Spread-14.5-14.5-14.5-14.5+1.00.00%set 15:28
XC.H17:Z18.EMar 2017/Dec 2018 Spread21.7521.7521.7521.75+9.25+42.53%set 15:28
XC.H17:Z17.EMar 2017/Dec 2017 Spread16161616+8+50.00%set 15:28
XC.H17:K17.EMar 2017/May 2017 Spread-5.75-5.75-5.75-5.75+0.250.00%set 15:28
XC.H17:N17.EMar 2017/Jul 2017 Spread-9-9-9-9+20.00%set 15:28
XC.H17:N18.EMar 2017/Jul 2018 Spread-2.75-2.75-2.75-2.75+9.000.00%set 15:28
XC.H17:U17.EMar 2017/Sep 2017 Spread6.756.756.756.75+6.25+92.59%set 15:28
XC.K17:Z18.EMay 2017/Dec 2018 Spread27.527.527.527.5+9.0+32.73%set 15:28
XC.K17:N17.EMay 2017/Jul 2017 Spread-3.25-3.25-3.25-3.25+1.750.00%set 15:28
XC.K17:N18.EMay 2017/Jul 2018 Spread3.003.003.003.00+8.75+291.67%set 15:28
XC.K17:Z17.EMay 2017/Dec 2017 Spread21.7521.7521.7521.75+7.75+35.63%set 15:28
XC.K17:U17.EMay 2017/Sep 2017 Spread12.512.512.512.5+6.0+48.00%set 15:28
XC.N17:N18.EJul 2017/Jul 2018 Spread6.256.256.256.25+7.00+112.00%set 15:28
XC.N17:U17.EJul 2017/Sep 2017 Spread15.7515.7515.7515.75+4.25+26.98%set 15:28
XC.N17:Z18.EJul 2017/Dec 2018 Spread30.7530.7530.7530.75+7.25+23.58%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread25252525+6+24.00%set 15:28
XC.U17:Z17.ESep 2017/Dec 2017 Spread9.259.259.259.25+1.75+18.92%set 15:28
XC.U17:N18.ESep 2017/Jul 2018 Spread-9.50-9.50-9.50-9.50+2.750.00%set 15:28
XC.U17:Z18.ESep 2017/Dec 2018 Spread15151515+3+20.00%set 15:28
XC.Z17:N18.EDec 2017/Jul 2018 Spread-18.75-18.75-18.75-18.75+1.000.00%set 15:28
XC.Z17:Z18.EDec 2017/Dec 2018 Spread5.755.755.755.75+1.25+21.74%set 15:28
XC.N18:Z18.EJul 2018/Dec 2018 Spread24.5024.5024.5024.50+0.25+1.02%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.