S&P 500
2018.05
+23.40 +1.17%
Dow Indu
17390.52
+195.10 +1.13%
Nasdaq
4630.19
+64.05 +1.40%
Crude Oil
80.70
-0.42 -0.52%
Gold
1172.85
-28.40 -2.36%
Euro
1.252500
-0.007920 -0.63%
US Dollar
86.913
+0.748 +0.96%
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)372.875377.625368.125376.750+2.750+0.74%set 14:20
XC.H15.EMar 2015 (E)387.000387.625381.250389.250+2.250+0.58%set 14:00
XC.K15.EMay 2015 (E)395.000395.000391.125398.000+2.250+0.57%set 09:40
XC.N15.EJul 2015 (E)402.00402.00396.75404.25+1.75+0.44%set 10:00
XC.U15.ESep 2015 (E)407.000408.250403.125410.250+1.750+0.43%set 14:13
XC.Z15.EDec 2015 (E)415.000415.000412.375418.500+2.000+0.48%set 09:40
XC.H16.EMar 2016 (E)424.50424.50426.75+2.00+0.47%set 10:03
XC.K16.EMay 2016 (E)419.875421.000419.125433.000+2.000+0.46%set 15:00
XC.N16.EJul 2016 (E)428.0428.5428.0437.5+1.5+0.35%set 15:00
XC.U16.ESep 2016 (E)428.25428.25428.25428.25+1.50+0.35%set 15:00
XC.Z16.EDec 2016 (E)416.125415.125421.750+1.250+0.30%set 15:00
XC.N17.EJul 2017 (E)438.75438.75438.75438.75+1.25+0.29%set 15:00
XC.Z17.EDec 2017 (E)450.00450.00420.75+0.25+0.06%set 15:00
XC.Z14:N17.EDec 2014/Jul 2017 Spread-62.0-62.0-62.0-62.0+1.50.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-47.125-47.125-47.875-50.000+0.7500.00%set 12:08
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-44.0-44.0-44.0-44.0+2.50.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-61.375-60.750-45.000+1.5000.00%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-12.75-12.75-13.00-12.50+0.500.00%set 10:49
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-41.375-41.375-42.250-41.750+0.7500.00%set 09:40
XC.Z14:K15.EDec 2014/May 2015 Spread-22.125-21.875-21.250+0.5000.00%set 15:28
XC.Z14:U16.EDec 2014/Sep 2016 Spread-51.50-51.50-51.50-51.50+1.250.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-34.25-34.25-33.50+1.000.00%set 10:18
XC.Z14:N15.EDec 2014/Jul 2015 Spread-28.625-28.375-29.125-27.500+1.0000.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread-60.75-60.75-60.75-60.75+1.250.00%set 15:28
XC.Z14:K16.EDec 2014/May 2016 Spread-56.25-56.25-56.25-56.25+0.750.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-31.5-31.5-31.5-31.5+2.00.00%set 15:28
XC.H15:U16.EMar 2015/Sep 2016 Spread-39.00-39.00-39.00-39.00+0.750.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-21.0-21.0-21.0-21.0+0.50.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-49.5-49.5-49.5-49.5+1.00.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-29.25-29.25-29.25-29.25+0.250.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-48.25-48.25-48.25-48.25+0.750.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-37.50-37.50-37.50-37.50+0.250.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-15.0-15.0-15.0-15.0+0.50.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-43.75-43.75-43.75-43.75+0.250.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-32.5-32.5-32.5-32.5+1.00.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-28.75-28.75-28.75-28.75+0.250.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-35.00-35.00-35.00-35.00+0.250.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-39.50-39.50-39.50-39.50+0.750.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-30.25-30.25-30.25-30.25+0.750.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-40.75-40.75-40.75-40.75+1.000.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-12.25-12.25-12.25-12.25+0.500.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-22.75-22.75-22.75-22.75+2.000.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-23.75-23.75-23.75-23.75+1.000.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-20.500+0.2500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-6.25-6.25-6.25-6.25+0.500.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-16.5-16.5-16.5-16.5+1.50.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-6-6-6-600.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-28.75-28.75-28.75-28.75-0.250.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-14.25-14.25-14.25-14.25-0.250.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-17.5-17.5-17.5-17.5+0.50.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-22.50-22.50-22.50-22.50-0.250.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-33.25-33.25-33.25-33.25+0.250.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-34.5-34.5-34.5-34.5+0.50.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-24.00-24.00-24.00-24.00+0.250.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-27.25-27.25-27.25-27.25+0.250.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-10.5-10.5-10.5-10.5+1.50.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-11.5-11.5-11.5-11.5+0.50.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.25-8.25-8.25-8.25-0.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-28.5-28.5-28.5-28.5+0.50.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-22.75-22.75-22.75-22.75-0.250.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-18.00-18.00-18.00-18.00+0.250.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-16.50-16.50-16.50-16.50-0.250.00%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-2.25-2.25-2.25-2.25+1.750.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-20.875-20.375-3.250+0.7500.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-8.25-8.25-8.25-8.250.000.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-14.5-14.5-14.5-14.50.00.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-9.75-9.75-9.75-9.75+0.500.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-20.25-20.25-20.25-20.25+0.750.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread5.005.005.005.00+0.75+17.65%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-6.25-6.25-6.25-6.250.000.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread6.006.006.006.00+1.75+41.18%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-1.5-1.5-1.5-1.5+0.50.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-12.00-12.00-12.00-12.00+0.750.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-10.75-10.75-10.75-10.75+0.500.00%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 Spread12.2512.2512.2512.25+1.75+16.67%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-5.75-5.75-5.75-5.75+0.750.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread11.2511.2511.2511.25+0.75+7.14%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread4.754.754.754.75+0.50+11.76%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread15.7515.7515.7515.75+0.25+1.61%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-1.25-1.25-1.25-1.25+0.250.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread9.259.259.259.250.000.00%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread16.7516.7516.7516.75+1.25+8.06%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread7.507.507.507.50+1.25+20.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread6.506.506.506.50+0.25+4.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-10.50-10.50-10.50-10.50+0.250.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17-17-17-1700.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread1.001.001.001.00+3.25+325.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread18181818+1+5.88%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.