S&P 500
1977.80
-5.05 -0.26%
Dow Indu
17071.22
-41.93 -0.25%
Nasdaq
4506.36
-5.83 -0.13%
Crude Oil
94.44
-0.13 -0.14%
Gold
1210.25
-6.78 -0.56%
Euro
1.260585
-0.008025 -0.63%
US Dollar
86.184
+0.564 +0.73%
Weak

Real-Time Options Trades - Every Trading Day of the Year - FREE!
If you're ready to raid the markets with a new trade each morning, sign up now for 24/7 Trader's Trade of the Day. Each trade has been selected, vetted -- and approved in glowing terms -- by one of our trading pros. I guarantee each is current and ready for you to act on. Absolutely FREE!
Click here to get started.
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)325.000326.125324.625325.375-0.375-0.12%04:35
XC.H15.EMar 2015 (E)338.625338.625338.000338.000-0.500-0.15%04:09
XC.K15.EMay 2015 (E)345.500345.625345.500347.000+2.750+0.80%set 15:00
XC.N15.EJul 2015 (E)356.50360.25356.50354.00+2.50+0.71%set 15:00
XC.U15.ESep 2015 (E)370.00370.00370.00361.25+2.50+0.69%set 15:00
XC.Z15.EDec 2015 (E)372.00372.50369.75370.75+2.25+0.61%set 15:00
XC.H16.EMar 2016 (E)380380380380+2+0.53%set 15:00
XC.K16.EMay 2016 (E)387387387387+2+0.52%set 15:00
XC.N16.EJul 2016 (E)431.625431.625392.750+2.000+0.51%set 15:00
XC.U16.ESep 2016 (E)391.5391.5391.5391.5+2.5+0.64%set 15:00
XC.Z16.EDec 2016 (E)403.00403.00395.00+2.25+0.57%set 15:00
XC.N17.EJul 2017 (E)412.50412.50412.50412.50+2.25+0.55%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0407.5+1.5+0.37%set 15:00
XC.Z14:N17.EDec 2014/Jul 2017 Spread-86.75-86.75-86.75-86.75+0.500.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-57.75-57.50-57.75-54.25+0.750.00%set 15:28
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-81.75-81.75-81.75-81.75+1.250.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-70.50-70.50-69.25+0.500.00%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-12.875-12.250-12.875-12.250+0.5000.00%04:09
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-47.000-46.875-47.000-45.000+0.5000.00%set 15:28
XC.Z14:K15.EDec 2014/May 2015 Spread-21.625-20.625-21.625-21.2500.0000.00%set 15:28
XC.Z14:U16.EDec 2014/Sep 2016 Spread-65.75-65.75-65.75-65.75+0.250.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-34.00-34.00-36.00-35.50+0.250.00%set 15:28
XC.Z14:N15.EDec 2014/Jul 2015 Spread-27.375-27.375-29.375-28.250+0.2500.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread-67.00-67.00-67.00-67.00+0.750.00%set 15:28
XC.Z14:K16.EDec 2014/May 2016 Spread-61.25-61.25-61.25-61.25+0.750.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-69.00-69.00-69.00-69.00+1.250.00%set 15:28
XC.H15:U16.EMar 2015/Sep 2016 Spread-53.00-53.00-53.00-53.00+0.250.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-22.75-22.75-22.75-22.75+0.250.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-74.0-74.0-74.0-74.0+0.50.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-32.25-32.25-32.25-32.25+0.500.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-54.25-54.25-54.25-54.25+0.750.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-41.50-41.50-41.50-41.50+0.750.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-15.50-15.50-15.50-15.50+0.250.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-48.50-48.50-48.50-48.50+0.750.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-8.5-8.5-8.5-8.50.00.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-56.5-56.5-56.5-56.5+0.50.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-33.00-33.00-33.00-33.00+0.750.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-40.00-40.00-40.00-40.00+0.750.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-45.75-45.75-45.75-45.75+0.750.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-44.50-44.50-44.50-44.50+0.250.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-65.5-65.5-65.5-65.5+0.50.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-14.25-14.25-14.25-14.25+0.250.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-60.50-60.50-60.50-60.50+1.250.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-48.0-48.0-48.0-48.0+0.50.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-23.750+0.5000.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-7.00-7.00-7.00-7.00+0.250.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-53.5-53.5-53.5-53.5+1.00.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-7.25-7.25-7.25-7.250.000.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-33.0-33.0-33.0-33.0+0.50.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-16.75-16.75-16.75-16.75+0.250.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-41.00-41.00-41.00-41.00+0.250.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-26.0-26.0-26.0-26.0+0.50.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-38.75-38.75-38.75-38.75+0.500.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-58.50-58.50-58.50-58.50+0.250.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-37.5-37.5-37.5-37.50.00.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-31.5-31.5-31.5-31.5+0.50.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-46.25-46.25-46.25-46.25+1.000.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-33.75-33.75-33.75-33.75+0.250.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-9.50-9.50-9.50-9.50+0.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-51.25-51.25-51.25-51.25+0.250.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-25.75-25.75-25.75-25.75+0.500.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-30.25-30.25-30.25-30.250.000.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-18.75-18.75-18.75-18.75+0.500.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-22.00-22.00-22.00-22.00+0.250.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-36.75-36.75-36.75-36.75+0.750.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-3.625-3.625-24.25000.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.25-9.25-9.25+0.250.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-16.25-16.25-16.25-16.25+0.250.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-20.75-20.75-20.75-20.75-0.250.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-41.75-41.75-41.75-41.750.000.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-15.00-15.00-15.00-15.00-0.250.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-7-7-7-700.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-27.5-27.5-27.5-27.5+0.50.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-11.5-11.5-11.5-11.5-0.50.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-32.50-32.50-32.50-32.50-0.250.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-12.75-12.75-12.75-12.750.000.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread-20.5-20.5-20.5-20.5+0.50.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-25.50-25.50-25.50-25.50-0.250.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread-4.5-4.5-4.5-4.5-0.50.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread-2.25-2.25-2.25-2.25-0.250.00%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-19.75-19.75-19.75-19.75-0.250.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread1.251.251.251.25-0.50-40.00%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread-14.75-14.75-14.75-14.75+0.500.00%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread-16-16-16-16+10.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread-3.50-3.50-3.50-3.50+0.250.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-21.00-21.00-21.00-21.00+0.250.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17.5-17.5-17.5-17.50.00.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-12.50-12.50-12.50-12.50+0.750.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread5.005.005.005.00+0.75+15.00%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.