S&P 500
2126.06
-4.76 -0.22%
Dow Indu
18232.02
-53.72 -0.29%
Nasdaq
5089.36
-1.43 -0.03%
Crude Oil
59.72
-0.84 -1.40%
Gold
1205.900
-0.475 -0.04%
Euro
1.101300
-0.011375 -1.03%
US Dollar
96.014
+0.615 +0.79%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)364.875367.500360.000360.000-5.000-1.38%set 14:46
XC.U15.ESep 2015 (E)370.500373.625366.625366.750-4.750-1.30%set 14:46
XC.Z15.EDec 2015 (E)382.750383.875378.125377.750-4.500-1.19%set 14:46
XC.H16.EMar 2016 (E)395.000395.000394.875388.250-4.500-1.16%set 14:46
XC.K16.EMay 2016 (E)398.500398.625395.250-4.750-1.20%set 15:00
XC.N16.EJul 2016 (E)401.500401.625401.500-4.500-1.12%set 15:00
XC.U16.ESep 2016 (E)399.00399.00399.00399.00-3.25-0.81%set 15:00
XC.Z16.EDec 2016 (E)396.375396.375396.375400.000-2.500-0.62%set 15:00
XC.H17.EMar 2017 (E)410.00410.00410.00410.00-1.75-0.43%set 15:00
XC.K17.EMay 2017 (E)416.50416.50416.50416.50-1.75-0.42%set 15:00
XC.N17.EJul 2017 (E)420.50420.50420.50420.50-1.75-0.42%set 15:00
XC.U17.ESep 2017 (E)411.00411.00411.00411.00+1.25+0.30%set 15:00
XC.Z17.EDec 2017 (E)396.50396.50396.50405.50+1.75+0.43%set 15:00
XC.N18.EJul 2018 (E)421.75421.75421.75421.75+1.75+0.41%set 15:00
XC.Z18.EDec 2018 (E)422.25422.25397.50+0.50+0.13%set 15:00
XC.N15:Z15.EJul 2015/Dec 2015 Spread-16.875-16.875-17.000-17.750-0.5000.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-38.125-38.125-40.000-2.5000.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-37.875-37.875-39.000-1.7500.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-6.50-6.50-6.50-6.75-0.250.00%set 15:28
XC.N15:N18.EJul 2015/Jul 2018 Spread-61.75-61.75-61.75-61.75-6.750.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-60.50-60.50-60.50-60.50-3.250.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-27.125-27.125-27.500-28.250-0.5000.00%set 15:28
XC.N15:H17.EJul 2015/Mar 2017 Spread-50.00-50.00-50.00-50.00-3.250.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-35.375-35.375-35.250-0.2500.00%set 15:28
XC.N15:K17.EJul 2015/May 2017 Spread-56.50-56.50-56.50-56.50-3.250.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-40.875-40.750-41.500-0.5000.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-45.50-45.50-45.50-45.50-6.750.00%set 15:28
XC.N15:Z18.EJul 2015/Dec 2018 Spread-37.5-37.5-37.5-37.5-5.50.00%set 15:28
XC.N15:U17.EJul 2015/Sep 2017 Spread-51.00-51.00-51.00-51.00-6.250.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-34.75-34.75-34.75-34.75-0.250.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-38.75-38.75-38.75-38.75-6.500.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-33.25-33.25-33.25-33.25-2.250.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-10.875-10.875-11.000-0.2500.00%set 15:28
XC.U15:U17.ESep 2015/Sep 2017 Spread-44.25-44.25-44.25-44.25-6.000.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-21.50-21.50-21.50-21.50-0.250.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-32.25-32.25-32.25-32.25-1.500.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-53.75-53.75-53.75-53.75-3.000.00%set 15:28
XC.U15:K17.ESep 2015/May 2017 Spread-49.75-49.75-49.75-49.75-3.000.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-28.5-28.5-28.5-28.50.00.00%set 15:28
XC.U15:H17.ESep 2015/Mar 2017 Spread-43.25-43.25-43.25-43.25-3.000.00%set 15:28
XC.U15:N18.ESep 2015/Jul 2018 Spread-55.0-55.0-55.0-55.0-6.50.00%set 15:28
XC.U15:Z18.ESep 2015/Dec 2018 Spread-30.75-30.75-30.75-30.75-5.250.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-27.75-27.75-27.75-27.75-6.250.00%set 15:28
XC.Z15:H17.EDec 2015/Mar 2017 Spread-32.25-32.25-32.25-32.25-2.750.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-17.50-17.50-17.50-17.50+0.250.00%set 15:28
XC.Z15:N18.EDec 2015/Jul 2018 Spread-44.00-44.00-44.00-44.00-6.250.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-13.00-13.00-13.00-22.25-2.000.00%set 15:28
XC.Z15:K17.EDec 2015/May 2017 Spread-38.75-38.75-38.75-38.75-2.750.00%set 15:28
XC.Z15:U17.EDec 2015/Sep 2017 Spread-33.25-33.25-33.25-33.25-5.750.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-21.25-21.25-21.25-21.25-1.250.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-42.75-42.75-42.75-42.75-2.750.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-10.5-10.5-10.5-10.50.00.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-23.75-23.75-23.75-23.750.000.00%set 15:28
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-19.75-19.75-19.75-19.75-5.000.00%set 15:28
XC.H16:H17.EMar 2016/Mar 2017 Spread-21.75-21.75-21.75-21.75-2.750.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-32.25-32.25-32.25-32.25-2.750.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-7.00-7.00-7.00-7.00+0.250.00%set 15:28
XC.H16:K17.EMar 2016/May 2017 Spread-28.25-28.25-28.25-28.25-2.750.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-13.25-13.25-13.25-13.250.000.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-10.75-10.75-10.75-10.75-1.250.00%set 15:28
XC.H16:N18.EMar 2016/Jul 2018 Spread-33.50-33.50-33.50-33.50-6.250.00%set 15:28
XC.H16:U17.EMar 2016/Sep 2017 Spread-22.75-22.75-22.75-22.75-5.750.00%set 15:28
XC.H16:Z18.EMar 2016/Dec 2018 Spread-9.25-9.25-9.25-9.25-5.000.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-17.25-17.25-17.25-17.25-6.250.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-11.75-11.75-11.75-11.75-2.000.00%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread-3.75-3.75-3.75-3.75-1.500.00%set 15:28
XC.K16:H17.EMay 2016/Mar 2017 Spread-14.75-14.75-14.75-14.75-3.000.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-6.25-6.25-6.25-6.25-0.250.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-25.25-25.25-25.25-25.25-3.000.00%set 15:28
XC.K16:Z18.EMay 2016/Dec 2018 Spread-2.25-2.25-2.25-2.25-5.250.00%set 15:28
XC.K16:K17.EMay 2016/May 2017 Spread-21.25-21.25-21.25-21.25-3.000.00%set 15:28
XC.K16:N18.EMay 2016/Jul 2018 Spread-26.5-26.5-26.5-26.5-6.50.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread-10.25-10.25-10.25-10.25-6.500.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread-4.75-4.75-4.75-4.75-2.250.00%set 15:28
XC.K16:U17.EMay 2016/Sep 2017 Spread-15.75-15.75-15.75-15.75-6.000.00%set 15:28
XC.N16:H17.EJul 2016/Mar 2017 Spread-8.50-8.50-8.50-8.50-2.750.00%set 15:28
XC.N16:K17.EJul 2016/May 2017 Spread-15.00-15.00-15.00-15.00-2.750.00%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-19.00-19.00-19.00-19.00-2.750.00%set 15:28
XC.N16:N18.EJul 2016/Jul 2018 Spread-20.25-20.25-20.25-20.25-6.250.00%set 15:28
XC.N16:Z18.EJul 2016/Dec 2018 Spread4444-5-125.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread2.502.502.502.50-1.25-50.00%set 15:28
XC.N16:U17.EJul 2016/Sep 2017 Spread-9.50-9.50-9.50-9.50-5.750.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread1.51.51.51.5-2.0-133.33%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread-4.00-4.00-4.00-4.00-6.250.00%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread-6.5-6.5-6.5-6.5-5.00.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread-1.00-1.00-1.00-1.00-0.750.00%set 15:28
XC.U16:U17.ESep 2016/Sep 2017 Spread-12.0-12.0-12.0-12.0-4.50.00%set 15:28
XC.U16:N18.ESep 2016/Jul 2018 Spread-22.75-22.75-22.75-22.75-5.000.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-21.5-21.5-21.5-21.5-1.50.00%set 15:28
XC.U16:K17.ESep 2016/May 2017 Spread-17.5-17.5-17.5-17.5-1.50.00%set 15:28
XC.U16:H17.ESep 2016/Mar 2017 Spread-11.0-11.0-11.0-11.0-1.50.00%set 15:28
XC.U16:Z18.ESep 2016/Dec 2018 Spread1.501.501.501.50-3.75-250.00%set 15:28
XC.Z16:H17.EDec 2016/Mar 2017 Spread-10.00-10.00-10.00-10.00-0.750.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-20.50-20.50-20.50-20.50-0.750.00%set 15:28
XC.Z16:N18.EDec 2016/Jul 2018 Spread-21.75-21.75-21.75-21.75-4.250.00%set 15:28
XC.Z16:U17.EDec 2016/Sep 2017 Spread-11.00-11.00-11.00-11.00-3.750.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-5.50-5.50-5.50-5.50-4.250.00%set 15:28
XC.Z16:Z18.EDec 2016/Dec 2018 Spread2.52.52.52.5-3.0-120.00%set 15:28
XC.Z16:K17.EDec 2016/May 2017 Spread-16.50-16.50-16.50-16.50-0.750.00%set 15:28
XC.H17:Z18.EMar 2017/Dec 2018 Spread12.5012.5012.5012.50-2.25-18.00%set 15:28
XC.H17:Z17.EMar 2017/Dec 2017 Spread4.54.54.54.5-3.5-77.78%set 15:28
XC.H17:K17.EMar 2017/May 2017 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
XC.H17:N17.EMar 2017/Jul 2017 Spread-10.5-10.5-10.5-10.50.00.00%set 15:28
XC.H17:N18.EMar 2017/Jul 2018 Spread-11.75-11.75-11.75-11.75-3.500.00%set 15:28
XC.H17:U17.EMar 2017/Sep 2017 Spread-1-1-1-1-30.00%set 15:28
XC.K17:Z18.EMay 2017/Dec 2018 Spread19.0019.0019.0019.00-2.25-11.84%set 15:28
XC.K17:N17.EMay 2017/Jul 2017 Spread-4-4-4-400.00%set 15:28
XC.K17:N18.EMay 2017/Jul 2018 Spread-5.25-5.25-5.25-5.25-3.500.00%set 15:28
XC.K17:Z17.EMay 2017/Dec 2017 Spread11.011.011.011.0-3.5-31.82%set 15:28
XC.K17:U17.EMay 2017/Sep 2017 Spread5.55.55.55.5-3.0-54.55%set 15:28
XC.N17:N18.EJul 2017/Jul 2018 Spread-1.25-1.25-1.25-1.25-3.500.00%set 15:28
XC.N17:U17.EJul 2017/Sep 2017 Spread9.59.59.59.5-3.0-31.58%set 15:28
XC.N17:Z18.EJul 2017/Dec 2018 Spread23.0023.0023.0023.00-2.25-9.78%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread15.015.015.015.0-3.5-23.33%set 15:28
XC.U17:Z17.ESep 2017/Dec 2017 Spread5.55.55.55.5-0.5-9.09%set 15:28
XC.U17:N18.ESep 2017/Jul 2018 Spread-10.75-10.75-10.75-10.75-0.500.00%set 15:28
XC.U17:Z18.ESep 2017/Dec 2018 Spread13.5013.5013.5013.50+0.75+5.56%set 15:28
XC.Z17:N18.EDec 2017/Jul 2018 Spread-16.25-16.25-16.25-16.250.000.00%set 15:28
XC.Z17:Z18.EDec 2017/Dec 2018 Spread8.008.008.008.00+1.25+15.62%set 15:28
XC.N18:Z18.EJul 2018/Dec 2018 Spread24.2524.2524.2524.25+1.25+5.15%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.