S&P 500
1950.82
+23.71 +1.22%
Dow Indu
16677.90
+216.58 +1.30%
Nasdaq
4453.05
+70.20 +1.58%
Crude Oil
81.38
-0.71 -0.87%
Gold
1232.395
+1.945 +0.16%
Euro
1.264580
-0.001095 -0.09%
US Dollar
85.812
-0.020 -0.03%
Strong

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)358.125364.500358.125364.500+4.750+1.32%06:56
XC.H15.EMar 2015 (E)372.000377.875372.000377.875+4.375+1.17%set 06:59
XC.K15.EMay 2015 (E)379.5379.5379.5382.0+6.0+1.58%set 15:00
XC.N15.EJul 2015 (E)393.0393.0393.0393.0+3.5+0.91%set 06:46
XC.U15.ESep 2015 (E)396.875398.000398.000+1.500+0.38%set 06:59
XC.Z15.EDec 2015 (E)404.75409.00404.75409.00+3.75+0.93%set 06:43
XC.H16.EMar 2016 (E)410.00410.00410.00413.75+6.00+1.46%set 15:00
XC.K16.EMay 2016 (E)410.875412.000419.750+5.250+1.26%set 15:00
XC.N16.EJul 2016 (E)420.875421.000424.250+5.750+1.37%set 15:00
XC.U16.ESep 2016 (E)419.00419.00419.00419.00+5.25+1.25%set 15:00
XC.Z16.EDec 2016 (E)411.875413.000416.500+5.000+1.21%set 15:00
XC.N17.EJul 2017 (E)433.5433.5433.5433.5+4.0+0.92%set 15:00
XC.Z17.EDec 2017 (E)450.00450.00414.50-0.75-0.18%set 15:00
XC.Z14:N17.EDec 2014/Jul 2017 Spread-73.75-73.75-73.75-73.75+2.750.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-55.625-55.250-54.000+0.7500.00%set 15:28
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-54.75-54.75-54.75-54.75+7.500.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-61.375-60.750-56.750+1.7500.00%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-14.000-13.625-14.000-13.750+0.2500.00%set 15:28
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-46.0-45.5-46.0-45.5+0.50.00%set 15:28
XC.Z14:K15.EDec 2014/May 2015 Spread-22.875-22.875-22.875-22.250+0.7500.00%set 15:28
XC.Z14:U16.EDec 2014/Sep 2016 Spread-59.25-59.25-59.25-59.25+1.500.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-37.00-37.00-36.75+0.500.00%set 15:28
XC.Z14:N15.EDec 2014/Jul 2015 Spread-30.000-29.250-30.125-29.750+0.5000.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread-64.5-64.5-64.5-64.5+1.00.00%set 15:28
XC.Z14:K16.EDec 2014/May 2016 Spread-60.0-60.0-60.0-60.0+1.50.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-41.00-41.00-41.00-41.00+7.250.00%set 15:28
XC.H15:U16.EMar 2015/Sep 2016 Spread-45.50-45.50-45.50-45.50+1.250.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-23.00-23.00-23.00-23.00+0.250.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-60.0-60.0-60.0-60.0+2.50.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-31.75-31.75-31.75-31.75+0.250.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-50.75-50.75-50.75-50.75+0.750.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-40.25-40.25-40.25-40.25+0.500.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-16.00-16.00-16.00-16.00+0.250.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-46.25-46.25-46.25-46.25+1.250.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-8.5-8.5-8.5-8.5+0.50.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-43.0-43.0-43.0-43.0+1.50.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-31.75-31.75-31.75-31.750.000.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-37.75-37.75-37.75-37.75+0.750.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-42.25-42.25-42.25-42.25+0.250.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-37.00-37.00-37.00-37.00+0.750.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-51.5-51.5-51.5-51.5+2.00.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-14.50-14.50-14.50-14.50-0.250.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-32.50-32.50-32.50-32.50+6.750.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-34.5-34.5-34.5-34.5+1.00.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-23.250-0.2500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-25-25-25-25+70.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-7-7-7-700.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-30.25-30.25-30.25-30.25+1.000.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-15.75-15.75-15.75-15.750.000.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-27.00-27.00-27.00-27.00+1.250.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-24.25-24.25-24.25-24.25+0.250.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-34.75-34.75-34.75-34.75+0.500.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-44.00-44.00-44.00-44.00+2.250.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-29.5-29.5-29.5-29.5+1.00.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-27.75-27.75-27.75-27.75+0.500.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-18-18-18-18+70.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-20.00-20.00-20.00-20.00+1.250.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-37.00-37.00-37.00-37.00+2.250.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-23.25-23.25-23.25-23.25+1.000.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-22.5-22.5-22.5-22.5+1.00.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-17.25-17.25-17.25-17.25+0.250.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-19.0-19.0-19.0-19.0+0.50.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-9.25-9.25-9.25-9.25+7.000.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-20.875-20.375-11.250+1.2500.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.50-8.50-8.50-8.50+0.250.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-14.5-14.5-14.5-14.5+1.00.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-13.75-13.75-13.75-13.75+1.000.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-28.25-28.25-28.25-28.25+2.250.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-2.75-2.75-2.75-2.75+1.000.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-6.00-6.00-6.00-6.00+0.750.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-0.75-0.75-0.75-0.75+6.750.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-5.25-5.25-5.25-5.25+0.750.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-19.75-19.75-19.75-19.75+2.000.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-10.50-10.50-10.50-10.50+0.250.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-4.5-4.5-4.5-4.5-0.50.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread5.255.255.255.25+6.00+114.29%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-13.75-13.75-13.75-13.75+1.250.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread3.253.253.253.25+0.25+7.69%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread0.750.750.750.750.000.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread7.757.757.757.75+0.75+9.68%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-9.25-9.25-9.25-9.25+1.750.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread5.255.255.255.25+0.50+9.52%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread9.759.759.759.75+6.50+66.67%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread4.54.54.54.5+6.0+133.33%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread2.502.502.502.50+0.25+10.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-14.50-14.50-14.50-14.50+1.250.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17-17-17-17+10.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread2.002.002.002.00+5.75+287.50%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread19.0019.0019.0019.00+4.75+25.00%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.