S&P 500
2002.79
+6.05 +0.30%
Dow Indu
17101.43
+21.86 +0.13%
Nasdaq
4577.48
+19.79 +0.43%
Crude Oil
95.34
+0.79 +0.84%
Gold
1289.515
+0.525 +0.04%
Euro
1.318205
-0.000155 -0.01%
US Dollar
82.665
+0.174 +0.22%
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.U14.ESep 2014 (E)362.00362.00356.75356.50-5.25-1.46%11:45
XC.Z14.EDec 2014 (E)368.75369.25362.50362.50-6.75-1.83%11:58
XC.H15.EMar 2015 (E)378.25378.25376.00376.00-6.25-1.64%set 11:44
XC.K15.EMay 2015 (E)390.125387.125387.125-3.375-0.87%set 11:45
XC.N15.EJul 2015 (E)392.750393.875392.750397.000+3.750+0.95%set 15:00
XC.U15.ESep 2015 (E)402.625401.125401.125-2.125-0.53%set 11:45
XC.Z15.EDec 2015 (E)409.75409.75408.00409.25+1.75+0.43%set 15:00
XC.H16.EMar 2016 (E)417.25417.25417.25417.25+1.25+0.30%set 15:00
XC.K16.EMay 2016 (E)423.00423.00423.00423.00+0.75+0.18%set 15:00
XC.N16.EJul 2016 (E)431.625431.625426.500+0.750+0.18%set 15:00
XC.U16.ESep 2016 (E)420420420420+1+0.24%set 15:00
XC.Z16.EDec 2016 (E)436.375436.500417.750+1.500+0.36%set 15:00
XC.N17.EJul 2017 (E)434.75434.75434.75434.75+1.50+0.35%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0422.5+1.5+0.36%set 15:00
XC.U14:Z17.ESep 2014/Dec 2017 Spread-60.75-60.75-60.75-60.75+4.250.00%set 15:27
XC.U14:Z15.ESep 2014/Dec 2015 Spread0.2578130.2890630.257813-47.500000+4.0000000.00%set 15:27
XC.U14:Z14.ESep 2014/Dec 2014 Spread-9.000-8.500-9.375-7.500+1.5000.00%set 15:27
XC.U14:U16.ESep 2014/Sep 2016 Spread-58.25-58.25-58.25-58.25+4.750.00%set 15:27
XC.U14:Z16.ESep 2014/Dec 2016 Spread-56.00-56.00-56.00-56.00+4.250.00%set 15:27
XC.U14:N17.ESep 2014/Jul 2017 Spread-73.00-73.00-73.00-73.00+4.250.00%set 15:27
XC.U14:N16.ESep 2014/Jul 2016 Spread-64.75-64.75-64.75-64.75+5.000.00%set 15:27
XC.U14:N15.ESep 2014/Jul 2015 Spread-35.25-35.25-35.25-35.25+2.000.00%set 15:27
XC.U14:K16.ESep 2014/May 2016 Spread-61.25-61.25-61.25-61.25+5.000.00%set 15:27
XC.U14:K15.ESep 2014/May 2015 Spread-28.75-28.75-28.75-28.75+1.750.00%set 15:27
XC.U14:H16.ESep 2014/Mar 2016 Spread-55.5-55.5-55.5-55.5+4.50.00%set 15:27
XC.U14:H15.ESep 2014/Mar 2015 Spread-22.875-22.875-23.125-20.500+1.7500.00%set 15:27
XC.U14:U15.ESep 2014/Sep 2015 Spread-41.50-41.50-41.50-41.50+2.750.00%set 15:27
XC.Z14:K15.EDec 2014/May 2015 Spread-21.375-21.375-21.250+0.2500.00%set 15:27
XC.Z14:U15.EDec 2014/Sep 2015 Spread-18.25-18.25-18.25-34.00+1.250.00%set 15:27
XC.Z14:U16.EDec 2014/Sep 2016 Spread-50.75-50.75-50.75-50.75+3.250.00%set 15:27
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-53.25-53.25-53.25-53.25+2.750.00%set 15:27
XC.Z14:N17.EDec 2014/Jul 2017 Spread-65.50-65.50-65.50-65.50+2.750.00%set 15:27
XC.Z14:N16.EDec 2014/Jul 2016 Spread-57.25-57.25-57.25-57.25+3.500.00%set 15:27
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-48.75-48.75-48.75-0.250.00%10:48
XC.Z14:N15.EDec 2014/Jul 2015 Spread-28.500-28.500-28.875-27.750+0.5000.00%set 15:27
XC.Z14:K16.EDec 2014/May 2016 Spread-53.75-53.75-53.75-53.75+3.500.00%set 15:27
XC.Z14:H16.EDec 2014/Mar 2016 Spread-52.25-52.00-48.00+3.000.00%set 15:27
XC.Z14:H15.EDec 2014/Mar 2015 Spread-13.125-12.625-13.125-12.625+0.3750.00%set 11:44
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-40.5-40.5-40.5-40.0+2.50.00%set 15:27
XC.H15:K15.EMar 2015/May 2015 Spread-8.25-8.25-8.25-8.250.000.00%set 15:27
XC.H15:N17.EMar 2015/Jul 2017 Spread-52.5-52.5-52.5-52.5+2.50.00%set 15:27
XC.H15:Z16.EMar 2015/Dec 2016 Spread-35.5-35.5-35.5-35.5+2.50.00%set 15:27
XC.H15:H16.EMar 2015/Mar 2016 Spread-35.00-35.00-35.00-35.00+2.750.00%set 15:27
XC.H15:Z15.EMar 2015/Dec 2015 Spread-27.00-27.00-27.00-27.00+2.250.00%set 15:27
XC.H15:U15.EMar 2015/Sep 2015 Spread-21-21-21-21+10.00%set 15:27
XC.H15:K16.EMar 2015/May 2016 Spread-40.75-40.75-40.75-40.75+3.250.00%set 15:27
XC.H15:U16.EMar 2015/Sep 2016 Spread-37.75-37.75-37.75-37.75+3.000.00%set 15:27
XC.H15:N15.EMar 2015/Jul 2015 Spread-14.75-14.75-14.75-14.75+0.250.00%set 15:27
XC.H15:N16.EMar 2015/Jul 2016 Spread-44.25-44.25-44.25-44.25+3.250.00%set 15:27
XC.H15:Z17.EMar 2015/Dec 2017 Spread-40.25-40.25-40.25-40.25+2.500.00%set 15:27
XC.K15:U16.EMay 2015/Sep 2016 Spread-29.5-29.5-29.5-29.5+3.00.00%set 15:27
XC.K15:K16.EMay 2015/May 2016 Spread-32.50-32.50-32.50-32.50+3.250.00%set 15:27
XC.K15:N17.EMay 2015/Jul 2017 Spread-44.25-44.25-44.25-44.25+2.500.00%set 15:27
XC.K15:Z16.EMay 2015/Dec 2016 Spread-27.25-27.25-27.25-27.25+2.500.00%set 15:27
XC.K15:Z17.EMay 2015/Dec 2017 Spread-32.0-32.0-32.0-32.0+2.50.00%set 15:27
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-18.750+2.2500.00%set 15:27
XC.K15:H16.EMay 2015/Mar 2016 Spread-26.75-26.75-26.75-26.75+2.750.00%set 15:27
XC.K15:U15.EMay 2015/Sep 2015 Spread-12.75-12.75-12.75-12.75+1.000.00%set 15:27
XC.K15:N16.EMay 2015/Jul 2016 Spread-36.00-36.00-36.00-36.00+3.250.00%set 15:27
XC.K15:N15.EMay 2015/Jul 2015 Spread-6.50-6.50-6.50-6.50+0.250.00%set 15:27
XC.N15:N16.EJul 2015/Jul 2016 Spread-29.5-29.5-29.5-29.5+3.00.00%set 15:27
XC.N15:Z15.EJul 2015/Dec 2015 Spread-12.25-12.25-12.25-12.25+2.000.00%set 15:27
XC.N15:H16.EJul 2015/Mar 2016 Spread-20.25-20.25-20.25-20.25+2.500.00%set 15:27
XC.N15:N17.EJul 2015/Jul 2017 Spread-37.75-37.75-37.75-37.75+2.250.00%set 15:27
XC.N15:K16.EJul 2015/May 2016 Spread-26-26-26-26+30.00%set 15:27
XC.N15:U15.EJul 2015/Sep 2015 Spread-6.25-6.25-6.25-6.25+0.750.00%set 15:27
XC.N15:U16.EJul 2015/Sep 2016 Spread-23.00-23.00-23.00-23.00+2.750.00%set 15:27
XC.N15:Z16.EJul 2015/Dec 2016 Spread-20.75-20.75-20.75-20.75+2.250.00%set 15:27
XC.N15:Z17.EJul 2015/Dec 2017 Spread-25.50-25.50-25.50-25.50+2.250.00%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread-16.75-16.75-16.75-16.75+2.000.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread-19.25-19.25-19.25-19.25+1.500.00%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread-14.5-14.5-14.5-14.5+1.50.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-19.75-19.75-19.75-19.75+2.250.00%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread-6.00-6.00-6.00-6.00+1.250.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread-31.5-31.5-31.5-31.5+1.50.00%set 15:27
XC.U15:N16.ESep 2015/Jul 2016 Spread-23.25-23.25-23.25-23.25+2.250.00%set 15:27
XC.U15:H16.ESep 2015/Mar 2016 Spread-14.00-14.00-14.00-14.00+1.750.00%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-13.25-13.25-13.25-13.25+0.250.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-17.25-17.25-17.25-17.25+1.000.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-3.625-3.625-8.500+0.2500.00%set 15:27
XC.Z15:K16.EDec 2015/May 2016 Spread-13.75-13.75-13.75-13.75+1.000.00%set 15:27
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.0-8.0-8.0-8.0+0.50.00%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread-10.75-10.75-10.75-10.75+0.750.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-25.50-25.50-25.50-25.50+0.250.00%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread-17.50-17.50-17.50-17.50-0.250.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread-5.25-5.25-5.25-5.25-0.250.00%set 15:27
XC.H16:Z16.EMar 2016/Dec 2016 Spread-0.50-0.50-0.50-0.50-0.250.00%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-9.25-9.25-9.25-9.25+0.500.00%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-5.75-5.75-5.75-5.75+0.500.00%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread-2.75-2.75-2.75-2.75+0.250.00%set 15:27
XC.K16:Z17.EMay 2016/Dec 2017 Spread0.500.500.500.50-0.75-150.00%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread5.255.255.255.25-0.75-14.29%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread3.003.003.003.00-0.25-8.33%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread-11.75-11.75-11.75-11.75-0.750.00%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-3.5-3.5-3.5-3.50.00.00%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread8.758.758.758.75-0.75-8.57%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread6.506.506.506.50-0.25-3.85%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread-8.25-8.25-8.25-8.25-0.750.00%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread4.004.004.004.00-0.75-18.75%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread-2.5-2.5-2.5-2.5-0.50.00%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 Spread2.252.252.252.25-0.50-22.22%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17-17-17-1700.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-4.75-4.75-4.75-4.750.000.00%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread12.2512.2512.2512.250.000.00%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.