S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.540
+5.115 +0.45%
Euro
1.1182
0.0000 0.00%
US Dollar
96.075
+0.310 +0.40%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)362.000368.625362.000363.250-0.500-0.14%set 15:00
XC.Z15.EDec 2015 (E)37338037337500.00%set 15:00
XC.H16.EMar 2016 (E)389.875390.000386.625386.500+0.250+0.06%set 15:00
XC.K16.EMay 2016 (E)390.000390.000385.625393.000+0.250+0.06%set 15:00
XC.N16.EJul 2016 (E)398.25398.25398.25397.50+0.50+0.13%set 15:00
XC.U16.ESep 2016 (E)394.25394.75394.25391.75-1.50-0.38%set 15:00
XC.Z16.EDec 2016 (E)400.00400.00399.00399.00-0.25-0.06%set 15:00
XC.H17.EMar 2017 (E)409.5409.5409.5409.50.00.00%set 15:00
XC.K17.EMay 2017 (E)415.75415.75415.75415.750.000.00%set 15:00
XC.N17.EJul 2017 (E)432.5432.5420.50.00.00%set 15:00
XC.U17.ESep 2017 (E)414.25414.25414.25414.25-0.25-0.06%set 15:00
XC.Z17.EDec 2017 (E)408.00408.00408.00411.50-0.25-0.06%set 15:00
XC.N18.EJul 2018 (E)430.50430.50430.50430.50-0.25-0.06%set 15:00
XC.Z18.EDec 2018 (E)417.50417.50413.25-0.25-0.06%set 15:00
XC.U15:H16.ESep 2015/Mar 2016 Spread-23.25-23.25-23.25-23.25-0.750.00%set 15:29
XC.U15:H17.ESep 2015/Mar 2017 Spread-46.25-46.25-46.25-46.25-0.500.00%set 15:29
XC.U15:K16.ESep 2015/May 2016 Spread-29.75-29.75-29.75-29.75-0.750.00%set 15:29
XC.U15:K17.ESep 2015/May 2017 Spread-52.5-52.5-52.5-52.5-0.50.00%set 15:29
XC.U15:N16.ESep 2015/Jul 2016 Spread-34.25-34.25-34.25-34.25-1.000.00%set 15:29
XC.U15:N17.ESep 2015/Jul 2017 Spread-57.25-57.25-57.25-57.25-0.500.00%set 15:29
XC.U15:N18.ESep 2015/Jul 2018 Spread-67.25-67.25-67.25-67.25-0.250.00%set 15:29
XC.U15:U16.ESep 2015/Sep 2016 Spread-28.5-28.5-28.5-28.5+1.00.00%set 15:29
XC.U15:U17.ESep 2015/Sep 2017 Spread-51.00-51.00-51.00-51.00-0.250.00%set 15:29
XC.U15:Z15.ESep 2015/Dec 2015 Spread-11.375-8.500-12.000-11.750-0.5000.00%set 15:29
XC.U15:Z16.ESep 2015/Dec 2016 Spread-8.625-12.000-35.750-0.2500.00%set 15:29
XC.U15:Z17.ESep 2015/Dec 2017 Spread-48.25-48.25-48.25-48.25-0.250.00%set 15:29
XC.U15:Z18.ESep 2015/Dec 2018 Spread-50.00-50.00-50.00-50.00-0.250.00%set 15:29
XC.Z15:H16.EDec 2015/Mar 2016 Spread-11.375-11.375-11.375-11.500-0.2500.00%set 15:29
XC.Z15:H17.EDec 2015/Mar 2017 Spread-34.5-34.5-34.5-34.50.00.00%set 15:29
XC.Z15:K16.EDec 2015/May 2016 Spread-16.625-16.625-16.625-18.000-0.2500.00%set 15:29
XC.Z15:K17.EDec 2015/May 2017 Spread-40.75-40.75-40.75-40.750.000.00%set 15:29
XC.Z15:N16.EDec 2015/Jul 2016 Spread-22.50-22.50-22.75-22.50-0.500.00%set 15:29
XC.Z15:N17.EDec 2015/Jul 2017 Spread-45.5-45.5-45.5-45.50.00.00%set 15:29
XC.Z15:N18.EDec 2015/Jul 2018 Spread-55.50-55.50-55.50-55.50+0.250.00%set 15:29
XC.Z15:U16.EDec 2015/Sep 2016 Spread-12.75-11.75-16.75+1.500.00%set 15:29
XC.Z15:U17.EDec 2015/Sep 2017 Spread-39.25-39.25-39.25-39.25+0.250.00%set 15:29
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-14.375-13.750-24.000+0.2500.00%set 15:29
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-36.50-36.50-36.50-36.50+0.250.00%set 15:29
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-38.25-38.25-38.25-38.25+0.250.00%set 15:29
XC.H16:H17.EMar 2016/Mar 2017 Spread-23.00-23.00-23.00-23.00+0.250.00%set 15:29
XC.H16:K16.EMar 2016/May 2016 Spread-7.125-7.125-7.125-6.5000.0000.00%set 15:29
XC.H16:K17.EMar 2016/May 2017 Spread-29.25-29.25-29.25-29.25+0.250.00%set 15:29
XC.H16:N16.EMar 2016/Jul 2016 Spread-11.00-11.00-11.00-11.00-0.250.00%set 15:29
XC.H16:N17.EMar 2016/Jul 2017 Spread-34.00-34.00-34.00-34.00+0.250.00%set 15:29
XC.H16:N18.EMar 2016/Jul 2018 Spread-44.0-44.0-44.0-44.0+0.50.00%set 15:29
XC.H16:U16.EMar 2016/Sep 2016 Spread-5.25-5.25-5.25-5.25+1.750.00%set 15:29
XC.H16:U17.EMar 2016/Sep 2017 Spread-27.75-27.75-27.75-27.75+0.500.00%set 15:29
XC.H16:Z16.EMar 2016/Dec 2016 Spread-12.5-12.5-12.5-12.5+0.50.00%set 15:29
XC.H16:Z17.EMar 2016/Dec 2017 Spread-25.0-25.0-25.0-25.0+0.50.00%set 15:29
XC.H16:Z18.EMar 2016/Dec 2018 Spread-26.75-26.75-26.75-26.75+0.500.00%set 15:29
XC.K16:H17.EMay 2016/Mar 2017 Spread-16.50-16.50-16.50-16.50+0.250.00%set 15:29
XC.K16:K17.EMay 2016/May 2017 Spread-22.75-22.75-22.75-22.75+0.250.00%set 15:29
XC.K16:N16.EMay 2016/Jul 2016 Spread-4.50-4.50-4.50-4.50-0.250.00%set 15:29
XC.K16:N17.EMay 2016/Jul 2017 Spread-27.50-27.50-27.50-27.50+0.250.00%set 15:29
XC.K16:N18.EMay 2016/Jul 2018 Spread-37.5-37.5-37.5-37.5+0.50.00%set 15:29
XC.K16:U16.EMay 2016/Sep 2016 Spread1.251.251.251.25+1.75+140.00%set 15:29
XC.K16:U17.EMay 2016/Sep 2017 Spread-21.25-21.25-21.25-21.25+0.500.00%set 15:29
XC.K16:Z16.EMay 2016/Dec 2016 Spread-6.0-6.0-6.0-6.0+0.50.00%set 15:29
XC.K16:Z17.EMay 2016/Dec 2017 Spread-18.5-18.5-18.5-18.5+0.50.00%set 15:29
XC.K16:Z18.EMay 2016/Dec 2018 Spread-20.25-20.25-20.25-20.25+0.500.00%set 15:29
XC.N16:H17.EJul 2016/Mar 2017 Spread-12.0-12.0-12.0-12.0+0.50.00%set 15:29
XC.N16:K17.EJul 2016/May 2017 Spread-18.25-18.25-18.25-18.25+0.500.00%set 15:29
XC.N16:N17.EJul 2016/Jul 2017 Spread-23.0-23.0-23.0-23.0+0.50.00%set 15:29
XC.N16:N18.EJul 2016/Jul 2018 Spread-33.00-33.00-33.00-33.00+0.750.00%set 15:29
XC.N16:U16.EJul 2016/Sep 2016 Spread5.755.755.755.75+2.00+34.78%set 15:29
XC.N16:U17.EJul 2016/Sep 2017 Spread-16.75-16.75-16.75-16.75+0.750.00%set 15:29
XC.N16:Z16.EJul 2016/Dec 2016 Spread-1.50-1.50-1.50-1.50+0.750.00%set 15:29
XC.N16:Z17.EJul 2016/Dec 2017 Spread-14.00-14.00-14.00-14.00+0.750.00%set 15:29
XC.N16:Z18.EJul 2016/Dec 2018 Spread-15.75-15.75-15.75-15.75+0.750.00%set 15:29
XC.U16:H17.ESep 2016/Mar 2017 Spread-17.75-17.75-17.75-17.75-1.500.00%set 15:29
XC.U16:K17.ESep 2016/May 2017 Spread-24.0-24.0-24.0-24.0-1.50.00%set 15:29
XC.U16:N17.ESep 2016/Jul 2017 Spread-28.75-28.75-28.75-28.75-1.500.00%set 15:29
XC.U16:N18.ESep 2016/Jul 2018 Spread-38.75-38.75-38.75-38.75-1.250.00%set 15:29
XC.U16:U17.ESep 2016/Sep 2017 Spread-22.50-22.50-22.50-22.50-1.250.00%set 15:29
XC.U16:Z16.ESep 2016/Dec 2016 Spread-7.25-7.25-7.25-7.25-1.250.00%set 15:29
XC.U16:Z17.ESep 2016/Dec 2017 Spread-19.75-19.75-19.75-19.75-1.250.00%set 15:29
XC.U16:Z18.ESep 2016/Dec 2018 Spread-21.50-21.50-21.50-21.50-1.250.00%set 15:29
XC.Z16:H17.EDec 2016/Mar 2017 Spread-10.50-10.50-10.50-10.50-0.250.00%set 15:29
XC.Z16:K17.EDec 2016/May 2017 Spread-16.75-16.75-16.75-16.75-0.250.00%set 15:29
XC.Z16:N17.EDec 2016/Jul 2017 Spread-21.50-21.50-21.50-21.50-0.250.00%set 15:29
XC.Z16:N18.EDec 2016/Jul 2018 Spread-31.5-31.5-31.5-31.50.00.00%set 15:29
XC.Z16:U17.EDec 2016/Sep 2017 Spread-15.25-15.25-15.25-15.250.000.00%set 15:29
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:29
XC.Z16:Z18.EDec 2016/Dec 2018 Spread-14.25-14.25-14.25-14.250.000.00%set 15:29
XC.H17:K17.EMar 2017/May 2017 Spread-6.25-6.25-6.25-6.250.000.00%set 15:29
XC.H17:N17.EMar 2017/Jul 2017 Spread-11-11-11-1100.00%set 15:29
XC.H17:N18.EMar 2017/Jul 2018 Spread-21.00-21.00-21.00-21.00+0.250.00%set 15:29
XC.H17:U17.EMar 2017/Sep 2017 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:29
XC.H17:Z17.EMar 2017/Dec 2017 Spread-2.00-2.00-2.00-2.00+0.250.00%set 15:29
XC.H17:Z18.EMar 2017/Dec 2018 Spread-3.75-3.75-3.75-3.75+0.250.00%set 15:29
XC.K17:N17.EMay 2017/Jul 2017 Spread-4.75-4.75-4.75-4.750.000.00%set 15:29
XC.K17:N18.EMay 2017/Jul 2018 Spread-14.75-14.75-14.75-14.75+0.250.00%set 15:29
XC.K17:U17.EMay 2017/Sep 2017 Spread1.501.501.501.50+0.25+16.67%set 15:29
XC.K17:Z17.EMay 2017/Dec 2017 Spread4.254.254.254.25+0.25+5.88%set 15:29
XC.K17:Z18.EMay 2017/Dec 2018 Spread2.502.502.502.50+0.25+10.00%set 15:29
XC.N17:N18.EJul 2017/Jul 2018 Spread-10.00-10.00-10.00-10.00+0.250.00%set 15:29
XC.N17:U17.EJul 2017/Sep 2017 Spread6.256.256.256.25+0.25+4.00%set 15:29
XC.N17:Z17.EJul 2017/Dec 2017 Spread9.009.009.009.00+0.25+2.78%set 15:29
XC.N17:Z18.EJul 2017/Dec 2018 Spread7.257.257.257.25+0.25+3.45%set 15:29
XC.U17:N18.ESep 2017/Jul 2018 Spread-16.25-16.25-16.25-16.250.000.00%set 15:29
XC.U17:Z17.ESep 2017/Dec 2017 Spread2.752.752.752.750.000.00%set 15:29
XC.U17:Z18.ESep 2017/Dec 2018 Spread111100.00%set 15:29
XC.Z17:N18.EDec 2017/Jul 2018 Spread-19-19-19-1900.00%set 15:29
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-1.75-1.75-1.75-1.750.000.00%set 15:29
XC.N18:Z18.EJul 2018/Dec 2018 Spread17.2517.2517.2517.250.000.00%set 15:29
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.