Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Chicago Board of Trade (CBOT) › Grains and Oilseeds › CORN (MINI) (XC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.N13.E | Jul 2013 (E) | 661.000 | 664.375 | 655.625 | 657.250 | -4.750 | -0.72% | set 15:05 |
| XC.U13.E | Sep 2013 (E) | 561.375 | 565.500 | 555.875 | 566.750 | +3.250 | +0.57% | set 15:05 |
| XC.Z13.E | Dec 2013 (E) | 535.750 | 537.000 | 527.875 | 536.500 | +1.750 | +0.33% | set 15:05 |
| XC.H14.E | Mar 2014 (E) | 541.000 | 545.375 | 537.000 | 547.500 | +2.000 | +0.37% | set 15:05 |
| XC.K14.E | May 2014 (E) | 553.00 | 552.75 | 555.25 | +2.00 | +0.36% | set 15:05 | |
| XC.N14.E | Jul 2014 (E) | 560.25 | 560.00 | 562.75 | +2.25 | +0.40% | set 15:05 | |
| XC.U14.E | Sep 2014 (E) | 553.50 | 553.50 | 553.50 | 553.50 | +1.75 | +0.32% | set 15:05 |
| XC.Z14.E | Dec 2014 (E) | 545.0 | 545.0 | 545.0 | 552.5 | -0.5 | -0.09% | set 15:05 |
| XC.H15.E | Mar 2015 (E) | 559.25 | 559.25 | 559.25 | 559.25 | +0.25 | +0.04% | set 15:05 |
| XC.K15.E | May 2015 (E) | 561.00 | 561.00 | 561.00 | 561.00 | +0.25 | +0.04% | set 15:05 |
| XC.N15.E | Jul 2015 (E) | 561.75 | 561.75 | 561.75 | 561.75 | +0.50 | +0.09% | set 15:05 |
| XC.U15.E | Sep 2015 (E) | 541.75 | 541.75 | 541.75 | 541.75 | +0.50 | +0.09% | set 15:05 |
| XC.Z15.E | Dec 2015 (E) | 527.25 | 530.50 | 527.25 | 534.50 | -1.50 | -0.28% | set 15:05 |
| XC.N16.E | Jul 2016 (E) | 545.5 | 545.5 | 545.5 | 545.5 | -1.5 | -0.27% | set 15:05 |
| XC.Z16.E | Dec 2016 (E) | 513.0 | 513.0 | 513.0 | 513.0 | -1.5 | -0.29% | set 15:05 |
| XC.N13:Z13.E | Jul 2013/Dec 2013 Spread | 124.625 | 129.375 | 124.500 | 120.750 | -6.500 | -5.40% | set 15:28 |
| XC.N13:Z14.E | Jul 2013/Dec 2014 Spread | 89.00 | 89.00 | 104.75 | -4.25 | -4.06% | set 15:28 | |
| XC.N13:U14.E | Jul 2013/Sep 2014 Spread | 90.00 | 91.00 | 103.75 | -6.50 | -6.27% | set 15:28 | |
| XC.N13:U13.E | Jul 2013/Sep 2013 Spread | 98.875 | 100.500 | 94.250 | 90.500 | -8.000 | -8.86% | set 15:28 |
| XC.N13:N16.E | Jul 2013/Jul 2016 Spread | 111.75 | 111.75 | 111.75 | 111.75 | -3.25 | -2.91% | set 15:28 |
| XC.N13:N15.E | Jul 2013/Jul 2015 Spread | 95.50 | 95.50 | 95.50 | 95.50 | -5.25 | -5.50% | set 15:28 |
| XC.N13:H14.E | Jul 2013/Mar 2014 Spread | 79.750 | 79.750 | 74.375 | 109.750 | -6.750 | -6.15% | set 15:28 |
| XC.N13:H15.E | Jul 2013/Mar 2015 Spread | 98 | 98 | 98 | 98 | -5 | -5.10% | set 15:28 |
| XC.N13:K14.E | Jul 2013/May 2014 Spread | 76.75 | 78.75 | 102.00 | -6.75 | -6.62% | set 15:28 | |
| XC.N13:K15.E | Jul 2013/May 2015 Spread | 96.25 | 96.25 | 96.25 | 96.25 | -5.00 | -5.19% | set 15:28 |
| XC.N13:N14.E | Jul 2013/Jul 2014 Spread | 69.75 | 73.25 | 94.50 | -7.00 | -7.41% | set 15:28 | |
| XC.N13:Z15.E | Jul 2013/Dec 2015 Spread | 126.25 | 123.50 | 122.75 | -3.25 | -2.65% | set 15:28 | |
| XC.N13:Z16.E | Jul 2013/Dec 2016 Spread | 144.25 | 144.25 | 144.25 | 144.25 | -3.25 | -2.25% | set 15:28 |
| XC.N13:U15.E | Jul 2013/Sep 2015 Spread | 115.50 | 115.50 | 115.50 | 115.50 | -5.25 | -4.55% | set 15:28 |
| XC.U13:N14.E | Sep 2013/Jul 2014 Spread | 4 | 4 | 4 | 4 | +1 | +25.00% | set 15:28 |
| XC.U13:Z15.E | Sep 2013/Dec 2015 Spread | 32.25 | 32.25 | 32.25 | 32.25 | +4.75 | +14.73% | set 15:28 |
| XC.U13:Z14.E | Sep 2013/Dec 2014 Spread | 14.25 | 14.25 | 14.25 | 14.25 | +3.75 | +26.32% | set 15:28 |
| XC.U13:Z13.E | Sep 2013/Dec 2013 Spread | 28.000 | 30.750 | 27.625 | 30.250 | +1.500 | +4.98% | set 15:28 |
| XC.U13:U15.E | Sep 2013/Sep 2015 Spread | 25.00 | 25.00 | 25.00 | 25.00 | +2.75 | +11.00% | set 15:28 |
| XC.U13:H14.E | Sep 2013/Mar 2014 Spread | 19.25 | 19.25 | 19.25 | 19.25 | +1.25 | +6.49% | set 15:28 |
| XC.U13:U14.E | Sep 2013/Sep 2014 Spread | 13.25 | 13.25 | 13.25 | 13.25 | +1.50 | +11.32% | set 15:28 |
| XC.U13:N15.E | Sep 2013/Jul 2015 Spread | 5.00 | 5.00 | 5.00 | 5.00 | +2.75 | +55.00% | set 15:28 |
| XC.U13:K15.E | Sep 2013/May 2015 Spread | 5.75 | 5.75 | 5.75 | 5.75 | +3.00 | +52.17% | set 15:28 |
| XC.U13:K14.E | Sep 2013/May 2014 Spread | 11.50 | 11.50 | 11.50 | 11.50 | +1.25 | +10.87% | set 15:28 |
| XC.U13:H15.E | Sep 2013/Mar 2015 Spread | 7.5 | 7.5 | 7.5 | 7.5 | +3.0 | +40.00% | set 15:28 |
| XC.U13:N16.E | Sep 2013/Jul 2016 Spread | 21.25 | 21.25 | 21.25 | 21.25 | +4.75 | +22.35% | set 15:28 |
| XC.U13:Z16.E | Sep 2013/Dec 2016 Spread | 53.75 | 53.75 | 53.75 | 53.75 | +4.75 | +8.84% | set 15:28 |
| XC.Z13:Z15.E | Dec 2013/Dec 2015 Spread | 2.00 | 2.00 | 2.00 | 2.00 | +3.25 | +162.50% | set 15:28 |
| XC.Z13:H15.E | Dec 2013/Mar 2015 Spread | -22.75 | -22.75 | -22.75 | -22.75 | +1.50 | 0.00% | set 15:28 |
| XC.Z13:K14.E | Dec 2013/May 2014 Spread | -16.25 | -16.25 | -16.25 | -18.75 | -0.25 | 0.00% | set 15:28 |
| XC.Z13:N16.E | Dec 2013/Jul 2016 Spread | -9.00 | -9.00 | -9.00 | -9.00 | +3.25 | 0.00% | set 15:28 |
| XC.Z13:Z14.E | Dec 2013/Dec 2014 Spread | -3.75 | -6.50 | -16.00 | +2.25 | 0.00% | set 15:28 | |
| XC.Z13:K15.E | Dec 2013/May 2015 Spread | -24.5 | -24.5 | -24.5 | -24.5 | +1.5 | 0.00% | set 15:28 |
| XC.Z13:U15.E | Dec 2013/Sep 2015 Spread | -5.25 | -5.25 | -5.25 | -5.25 | +1.25 | 0.00% | set 15:28 |
| XC.Z13:U14.E | Dec 2013/Sep 2014 Spread | -17 | -17 | -17 | -17 | 0 | 0.00% | set 15:28 |
| XC.Z13:N15.E | Dec 2013/Jul 2015 Spread | -25.25 | -25.25 | -25.25 | -25.25 | +1.25 | 0.00% | set 15:28 |
| XC.Z13:H14.E | Dec 2013/Mar 2014 Spread | -9.875 | -9.625 | -10.125 | -11.000 | -0.250 | 0.00% | set 15:28 |
| XC.Z13:N14.E | Dec 2013/Jul 2014 Spread | -26.25 | -26.25 | -26.25 | -26.25 | -0.50 | 0.00% | set 15:28 |
| XC.Z13:Z16.E | Dec 2013/Dec 2016 Spread | 23.50 | 23.50 | 23.50 | 23.50 | +3.25 | +13.83% | set 15:28 |
| XC.H14:H15.E | Mar 2014/Mar 2015 Spread | -11.75 | -11.75 | -11.75 | -11.75 | +1.75 | 0.00% | set 15:28 |
| XC.H14:N15.E | Mar 2014/Jul 2015 Spread | -14.25 | -14.25 | -14.25 | -14.25 | +1.50 | 0.00% | set 15:28 |
| XC.H14:K14.E | Mar 2014/May 2014 Spread | -7.75 | -7.75 | -7.75 | -7.75 | 0.00 | 0.00% | set 15:28 |
| XC.H14:K15.E | Mar 2014/May 2015 Spread | -13.50 | -13.50 | -13.50 | -13.50 | +1.75 | 0.00% | set 15:28 |
| XC.H14:N14.E | Mar 2014/Jul 2014 Spread | -15.25 | -15.25 | -15.25 | -15.25 | -0.25 | 0.00% | set 15:28 |
| XC.H14:U14.E | Mar 2014/Sep 2014 Spread | -6.00 | -6.00 | -6.00 | -6.00 | +0.25 | 0.00% | set 15:28 |
| XC.H14:N16.E | Mar 2014/Jul 2016 Spread | 2.0 | 2.0 | 2.0 | 2.0 | +3.5 | +175.00% | set 15:28 |
| XC.H14:U15.E | Mar 2014/Sep 2015 Spread | 5.75 | 5.75 | 5.75 | 5.75 | +1.50 | +26.09% | set 15:28 |
| XC.H14:Z16.E | Mar 2014/Dec 2016 Spread | 34.5 | 34.5 | 34.5 | 34.5 | +3.5 | +10.14% | set 15:28 |
| XC.H14:Z15.E | Mar 2014/Dec 2015 Spread | 13.0 | 13.0 | 13.0 | 13.0 | +3.5 | +26.92% | set 15:28 |
| XC.H14:Z14.E | Mar 2014/Dec 2014 Spread | -5.0 | -5.0 | -5.0 | -5.0 | +2.5 | 0.00% | set 15:28 |
| XC.K14:U14.E | May 2014/Sep 2014 Spread | 1.75 | 1.75 | 1.75 | 1.75 | +0.25 | +14.29% | set 15:28 |
| XC.K14:H15.E | May 2014/Mar 2015 Spread | -4.00 | -4.00 | -4.00 | -4.00 | +1.75 | 0.00% | set 15:28 |
| XC.K14:N14.E | May 2014/Jul 2014 Spread | -7.50 | -7.50 | -7.50 | -7.50 | -0.25 | 0.00% | set 15:28 |
| XC.K14:N15.E | May 2014/Jul 2015 Spread | -6.5 | -6.5 | -6.5 | -6.5 | +1.5 | 0.00% | set 15:28 |
| XC.K14:Z16.E | May 2014/Dec 2016 Spread | 42.25 | 42.25 | 42.25 | 42.25 | +3.50 | +8.28% | set 15:28 |
| XC.K14:K15.E | May 2014/May 2015 Spread | -5.75 | -5.75 | -5.75 | -5.75 | +1.75 | 0.00% | set 15:28 |
| XC.K14:N16.E | May 2014/Jul 2016 Spread | 9.75 | 9.75 | 9.75 | 9.75 | +3.50 | +35.90% | set 15:28 |
| XC.K14:Z15.E | May 2014/Dec 2015 Spread | 20.75 | 20.75 | 20.75 | 20.75 | +3.50 | +16.87% | set 15:28 |
| XC.K14:Z14.E | May 2014/Dec 2014 Spread | 2.75 | 2.75 | 2.75 | 2.75 | +2.50 | +90.91% | set 15:28 |
| XC.K14:U15.E | May 2014/Sep 2015 Spread | 13.5 | 13.5 | 13.5 | 13.5 | +1.5 | +11.11% | set 15:28 |
| XC.N14:H15.E | Jul 2014/Mar 2015 Spread | 3.5 | 3.5 | 3.5 | 3.5 | +2.0 | +57.14% | set 15:28 |
| XC.N14:K15.E | Jul 2014/May 2015 Spread | 1.75 | 1.75 | 1.75 | 1.75 | +2.00 | +114.29% | set 15:28 |
| XC.N14:N15.E | Jul 2014/Jul 2015 Spread | 1.00 | 1.00 | 1.00 | 1.00 | +1.75 | +175.00% | set 15:28 |
| XC.N14:N16.E | Jul 2014/Jul 2016 Spread | 17.25 | 17.25 | 17.25 | 17.25 | +3.75 | +21.74% | set 15:28 |
| XC.N14:Z16.E | Jul 2014/Dec 2016 Spread | 49.75 | 49.75 | 49.75 | 49.75 | +3.75 | +7.54% | set 15:28 |
| XC.N14:U14.E | Jul 2014/Sep 2014 Spread | 9.25 | 9.25 | 9.25 | 9.25 | +0.50 | +5.41% | set 15:28 |
| XC.N14:U15.E | Jul 2014/Sep 2015 Spread | 21.00 | 21.00 | 21.00 | 21.00 | +1.75 | +8.33% | set 15:28 |
| XC.N14:Z14.E | Jul 2014/Dec 2014 Spread | 10.25 | 10.25 | 10.25 | 10.25 | +2.75 | +26.83% | set 15:28 |
| XC.N14:Z15.E | Jul 2014/Dec 2015 Spread | 28.25 | 28.25 | 28.25 | 28.25 | +3.75 | +13.27% | set 15:28 |
| XC.U14:Z15.E | Sep 2014/Dec 2015 Spread | 19.00 | 19.00 | 19.00 | 19.00 | +3.25 | +17.11% | set 15:28 |
| XC.U14:Z14.E | Sep 2014/Dec 2014 Spread | 1.00 | 1.00 | 1.00 | 1.00 | +2.25 | +225.00% | set 15:28 |
| XC.U14:U15.E | Sep 2014/Sep 2015 Spread | 11.75 | 11.75 | 11.75 | 11.75 | +1.25 | +10.64% | set 15:28 |
| XC.U14:N16.E | Sep 2014/Jul 2016 Spread | 8.00 | 8.00 | 8.00 | 8.00 | +3.25 | +40.62% | set 15:28 |
| XC.U14:N15.E | Sep 2014/Jul 2015 Spread | -8.25 | -8.25 | -8.25 | -8.25 | +1.25 | 0.00% | set 15:28 |
| XC.U14:K15.E | Sep 2014/May 2015 Spread | -7.5 | -7.5 | -7.5 | -7.5 | +1.5 | 0.00% | set 15:28 |
| XC.U14:H15.E | Sep 2014/Mar 2015 Spread | -5.75 | -5.75 | -5.75 | -5.75 | +1.50 | 0.00% | set 15:28 |
| XC.U14:Z16.E | Sep 2014/Dec 2016 Spread | 40.50 | 40.50 | 40.50 | 40.50 | +3.25 | +8.02% | set 15:28 |
| XC.Z14:H15.E | Dec 2014/Mar 2015 Spread | -6.75 | -6.75 | -6.75 | -6.75 | -0.75 | 0.00% | set 15:28 |
| XC.Z14:N15.E | Dec 2014/Jul 2015 Spread | -9.25 | -9.25 | -9.25 | -9.25 | -1.00 | 0.00% | set 15:28 |
| XC.Z14:N16.E | Dec 2014/Jul 2016 Spread | 7 | 7 | 7 | 7 | +1 | +14.29% | set 15:28 |
| XC.Z14:U15.E | Dec 2014/Sep 2015 Spread | 10.75 | 10.75 | 10.75 | 10.75 | -1.00 | -9.30% | set 15:28 |
| XC.Z14:Z15.E | Dec 2014/Dec 2015 Spread | 18 | 18 | 18 | 18 | +1 | +5.56% | set 15:28 |
| XC.Z14:Z16.E | Dec 2014/Dec 2016 Spread | 39.5 | 39.5 | 39.5 | 39.5 | +1.0 | +2.53% | set 15:28 |
| XC.Z14:K15.E | Dec 2014/May 2015 Spread | -8.50 | -8.50 | -8.50 | -8.50 | -0.75 | 0.00% | set 15:28 |
| XC.H15:Z16.E | Mar 2015/Dec 2016 Spread | 46.25 | 46.25 | 46.25 | 46.25 | +1.75 | +3.78% | set 15:28 |
| XC.H15:Z15.E | Mar 2015/Dec 2015 Spread | 24.75 | 24.75 | 24.75 | 24.75 | +1.75 | +7.07% | set 15:28 |
| XC.H15:K15.E | Mar 2015/May 2015 Spread | -1.75 | -1.75 | -1.75 | -1.75 | 0.00 | 0.00% | set 15:28 |
| XC.H15:N15.E | Mar 2015/Jul 2015 Spread | -2.50 | -2.50 | -2.50 | -2.50 | -0.25 | 0.00% | set 15:28 |
| XC.H15:N16.E | Mar 2015/Jul 2016 Spread | 13.75 | 13.75 | 13.75 | 13.75 | +1.75 | +12.73% | set 15:28 |
| XC.H15:U15.E | Mar 2015/Sep 2015 Spread | 17.50 | 17.50 | 17.50 | 17.50 | -0.25 | -1.43% | set 15:28 |
| XC.K15:Z16.E | May 2015/Dec 2016 Spread | 48.00 | 48.00 | 48.00 | 48.00 | +1.75 | +3.65% | set 15:28 |
| XC.K15:N15.E | May 2015/Jul 2015 Spread | -0.75 | -0.75 | -0.75 | -0.75 | -0.25 | 0.00% | set 15:28 |
| XC.K15:N16.E | May 2015/Jul 2016 Spread | 15.50 | 15.50 | 15.50 | 15.50 | +1.75 | +11.29% | set 15:28 |
| XC.K15:Z15.E | May 2015/Dec 2015 Spread | 26.50 | 26.50 | 26.50 | 26.50 | +1.75 | +6.60% | set 15:28 |
| XC.K15:U15.E | May 2015/Sep 2015 Spread | 19.25 | 19.25 | 19.25 | 19.25 | -0.25 | -1.30% | set 15:28 |
| XC.N15:N16.E | Jul 2015/Jul 2016 Spread | 16.25 | 16.25 | 16.25 | 16.25 | +2.00 | +12.31% | set 15:28 |
| XC.N15:U15.E | Jul 2015/Sep 2015 Spread | 20 | 20 | 20 | 20 | 0 | 0.00% | set 15:28 |
| XC.N15:Z16.E | Jul 2015/Dec 2016 Spread | 48.75 | 48.75 | 48.75 | 48.75 | +2.00 | +4.10% | set 15:28 |
| XC.N15:Z15.E | Jul 2015/Dec 2015 Spread | 27.25 | 27.25 | 27.25 | 27.25 | +2.00 | +7.34% | set 15:28 |
| XC.U15:Z15.E | Sep 2015/Dec 2015 Spread | 7.25 | 7.25 | 7.25 | 7.25 | +2.00 | +27.59% | set 15:28 |
| XC.U15:N16.E | Sep 2015/Jul 2016 Spread | -3.75 | -3.75 | -3.75 | -3.75 | +2.00 | 0.00% | set 15:28 |
| XC.U15:Z16.E | Sep 2015/Dec 2016 Spread | 28.75 | 28.75 | 28.75 | 28.75 | +2.00 | +6.96% | set 15:28 |
| XC.Z15:N16.E | Dec 2015/Jul 2016 Spread | -11 | -11 | -11 | -11 | 0 | 0.00% | set 15:28 |
| XC.Z15:Z16.E | Dec 2015/Dec 2016 Spread | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 0.00% | set 15:28 |
| XC.N16:Z16.E | Jul 2016/Dec 2016 Spread | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 | 0.00% | set 15:28 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
