S&P 500
2100.40
+19.22 +0.92%
Dow Indu
18034.93
+208.63 +1.17%
Nasdaq
4995.92
+64.11 +1.30%
Crude Oil
57.71
-0.17 -0.29%
Gold
1194.860
-9.895 -0.82%
Euro
1.073375
-0.006610 -0.61%
US Dollar
98.053
+0.152 +0.20%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)378.000378.000375.500375.375-2.625-0.69%set 22:23
XC.N15.EJul 2015 (E)384.750384.750382.000381.875-2.875-0.75%22:23
XC.U15.ESep 2015 (E)391.875390.875390.875-1.125-0.29%21:01
XC.Z15.EDec 2015 (E)403.000403.000398.625401.250-2.000-0.50%set 14:15
XC.H16.EMar 2016 (E)412.00411.50411.25-1.75-0.42%set 14:09
XC.K16.EMay 2016 (E)432.50425.00418.75-1.50-0.36%set 15:00
XC.N16.EJul 2016 (E)430.00430.00430.00425.25-1.00-0.23%set 15:00
XC.U16.ESep 2016 (E)419.50419.50419.50419.50-0.25-0.06%set 15:00
XC.Z16.EDec 2016 (E)424.00425.00417.00418.00-0.75-0.18%set 15:00
XC.H17.EMar 2017 (E)426.75426.75426.75426.75-0.50-0.12%set 15:00
XC.K17.EMay 2017 (E)432.75432.75432.75432.75-0.50-0.12%set 15:00
XC.N17.EJul 2017 (E)436.25436.25436.25436.25-0.50-0.11%set 15:00
XC.U17.ESep 2017 (E)425.75425.75425.75425.75-0.50-0.12%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0420.5-0.5-0.12%set 15:00
XC.N18.EJul 2018 (E)437.75437.75437.75437.75-0.50-0.11%set 15:00
XC.Z18.EDec 2018 (E)422.25422.25416.50-0.50-0.12%set 15:00
XC.K15:Z17.EMay 2015/Dec 2017 Spread-42.50-42.50-42.50-42.50-1.250.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-40.125-39.750-40.000-1.0000.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-58.25-58.25-58.25-58.25-1.250.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread-23.00-23.00-23.00-23.25+0.250.00%set 14:15
XC.K15:U17.EMay 2015/Sep 2017 Spread-47.75-47.75-47.75-47.75-1.250.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-41.5-41.5-41.5-41.5-1.50.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-15.125-15.125-14.000+0.2500.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-47.375-47.375-47.250-0.7500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-6.625-6.500-6.750-6.500+0.2500.00%set 22:23
XC.K15:K17.EMay 2015/May 2017 Spread-54.75-54.75-54.75-54.75-1.250.00%set 15:28
XC.K15:N18.EMay 2015/Jul 2018 Spread-59.75-59.75-59.75-59.75-1.250.00%set 15:28
XC.K15:Z18.EMay 2015/Dec 2018 Spread-38.50-38.50-38.50-38.50-1.250.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-35.875-35.500-33.250-0.1250.00%set 15:28
XC.K15:H17.EMay 2015/Mar 2017 Spread-48.75-48.75-48.75-48.75-1.250.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-41.375-41.250-40.750-0.2500.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-26.50-26.50-26.50-26.50-0.250.00%set 15:28
XC.N15:H17.EJul 2015/Mar 2017 Spread-42.0-42.0-42.0-42.0-1.50.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-34.0-34.0-34.0-34.0-0.50.00%set 15:28
XC.N15:K17.EJul 2015/May 2017 Spread-48.0-48.0-48.0-48.0-1.50.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-40.5-40.5-40.5-40.5-1.00.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-51.5-51.5-51.5-51.5-1.50.00%set 15:28
XC.N15:N18.EJul 2015/Jul 2018 Spread-53.0-53.0-53.0-53.0-1.50.00%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:Z16.EJul 2015/Dec 2016 Spread-33.25-33.25-33.25-33.25-1.250.00%set 15:28
XC.N15:Z18.EJul 2015/Dec 2018 Spread-31.75-31.75-31.75-31.75-1.500.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-15.0-15.0-15.0-16.50.00.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-35.75-35.75-35.75-35.75-1.500.00%set 15:28
XC.N15:U17.EJul 2015/Sep 2017 Spread-41.0-41.0-41.0-41.0-1.50.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-34.75-34.75-34.75-34.75-1.750.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-33.25-33.25-33.25-33.25-1.000.00%set 15:28
XC.U15:H17.ESep 2015/Mar 2017 Spread-34.75-34.75-34.75-34.75-1.500.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-27.50-27.50-27.50-27.50-1.750.00%set 15:28
XC.U15:Z18.ESep 2015/Dec 2018 Spread-24.5-24.5-24.5-24.5-1.50.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-28.5-28.5-28.5-28.5-1.50.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-26.00-26.00-26.00-26.00-1.250.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-9.25-9.25-9.25-9.250.000.00%set 15:28
XC.U15:U17.ESep 2015/Sep 2017 Spread-33.75-33.75-33.75-33.75-1.500.00%set 15:28
XC.U15:N18.ESep 2015/Jul 2018 Spread-45.75-45.75-45.75-45.75-1.500.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-19.25-19.25-19.25-19.25-0.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-44.25-44.25-44.25-44.25-1.500.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-26.75-26.75-26.75-26.75-0.500.00%set 15:28
XC.U15:K17.ESep 2015/May 2017 Spread-40.75-40.75-40.75-40.75-1.500.00%set 15:28
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-15.25-15.25-15.25-15.25-1.500.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-17.5-17.5-17.5-17.5-0.50.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-35.0-35.0-35.0-35.0-1.50.00%set 15:28
XC.Z15:K17.EDec 2015/May 2017 Spread-31.5-31.5-31.5-31.5-1.50.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-24-24-24-24-10.00%set 15:28
XC.Z15:H17.EDec 2015/Mar 2017 Spread-25.5-25.5-25.5-25.5-1.50.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-13.00-13.00-13.00-16.75-1.250.00%set 15:28
XC.Z15:U17.EDec 2015/Sep 2017 Spread-24.5-24.5-24.5-24.5-1.50.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-18.25-18.25-18.25-18.25-1.750.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-19.25-19.25-19.25-19.25-1.500.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-10.00-10.00-10.00-10.00-0.250.00%set 15:28
XC.Z15:N18.EDec 2015/Jul 2018 Spread-36.5-36.5-36.5-36.5-1.50.00%set 15:28
XC.H16:U17.EMar 2016/Sep 2017 Spread-14.50-14.50-14.50-14.50-1.250.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-8.25-8.25-8.25-8.25-1.500.00%set 15:28
XC.H16:N18.EMar 2016/Jul 2018 Spread-26.50-26.50-26.50-26.50-1.250.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-25.00-25.00-25.00-25.00-1.250.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-14.00-14.00-14.00-14.00-0.750.00%set 15:28
XC.H16:K17.EMar 2016/May 2017 Spread-21.50-21.50-21.50-21.50-1.250.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:28
XC.H16:H17.EMar 2016/Mar 2017 Spread-15.50-15.50-15.50-15.50-1.250.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread-6.75-6.75-6.75-6.75-1.000.00%set 15:28
XC.H16:Z18.EMar 2016/Dec 2018 Spread-5.25-5.25-5.25-5.25-1.250.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-9.25-9.25-9.25-9.25-1.250.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread-1.75-1.75-1.75-1.75-1.000.00%set 15:28
XC.K16:Z18.EMay 2016/Dec 2018 Spread2.252.252.252.25-1.00-30.77%set 15:28
XC.K16:U17.EMay 2016/Sep 2017 Spread-7-7-7-7-10.00%set 15:28
XC.K16:N18.EMay 2016/Jul 2018 Spread-19-19-19-19-10.00%set 15:28
XC.K16:H17.EMay 2016/Mar 2017 Spread-8-8-8-8-10.00%set 15:28
XC.K16:K17.EMay 2016/May 2017 Spread-14-14-14-14-10.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-6.5-6.5-6.5-6.5-0.50.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-17.5-17.5-17.5-17.5-1.00.00%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread-0.75-0.75-0.75-0.75-1.25-250.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread0.750.750.750.75-0.75-50.00%set 15:28
XC.N16:H17.EJul 2016/Mar 2017 Spread-1.5-1.5-1.5-1.5-0.50.00%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-11.0-11.0-11.0-11.0-0.50.00%set 15:28
XC.N16:N18.EJul 2016/Jul 2018 Spread-12.5-12.5-12.5-12.5-0.50.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread5.755.755.755.75-0.75-11.54%set 15:28
XC.N16:U17.EJul 2016/Sep 2017 Spread-0.50-0.50-0.50-0.50-0.250.00%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread7.257.257.257.25-0.25-3.33%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread4.754.754.754.75-0.50-9.52%set 15:28
XC.N16:Z18.EJul 2016/Dec 2018 Spread8.758.758.758.75-0.50-5.41%set 15:28
XC.N16:K17.EJul 2016/May 2017 Spread-7.5-7.5-7.5-7.5-0.50.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-16.75-16.75-16.75-16.75+0.250.00%set 15:28
XC.U16:Z18.ESep 2016/Dec 2018 Spread3.003.003.003.00+0.25+9.09%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread-1.00-1.00-1.00-1.00+0.250.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread1.51.51.51.5+0.5+50.00%set 15:28
XC.U16:U17.ESep 2016/Sep 2017 Spread-6.25-6.25-6.25-6.25+0.250.00%set 15:28
XC.U16:H17.ESep 2016/Mar 2017 Spread-7.25-7.25-7.25-7.25+0.250.00%set 15:28
XC.U16:K17.ESep 2016/May 2017 Spread-13.25-13.25-13.25-13.25+0.250.00%set 15:28
XC.U16:N18.ESep 2016/Jul 2018 Spread-18.25-18.25-18.25-18.25+0.250.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-2.50-2.50-2.50-2.50-0.250.00%set 15:28
XC.Z16:U17.EDec 2016/Sep 2017 Spread-7.75-7.75-7.75-7.75-0.250.00%set 15:28
XC.Z16:Z18.EDec 2016/Dec 2018 Spread1.501.501.501.50-0.25-14.29%set 15:28
XC.Z16:K17.EDec 2016/May 2017 Spread-14.75-14.75-14.75-14.75-0.250.00%set 15:28
XC.Z16:H17.EDec 2016/Mar 2017 Spread-8.75-8.75-8.75-8.75-0.250.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-18.25-18.25-18.25-18.25-0.250.00%set 15:28
XC.Z16:N18.EDec 2016/Jul 2018 Spread-19.75-19.75-19.75-19.75-0.250.00%set 15:28
XC.H17:K17.EMar 2017/May 2017 Spread-6-6-6-600.00%set 15:28
XC.H17:Z18.EMar 2017/Dec 2018 Spread10.2510.2510.2510.250.000.00%set 15:28
XC.H17:U17.EMar 2017/Sep 2017 Spread111100.00%set 15:28
XC.H17:N18.EMar 2017/Jul 2018 Spread-11-11-11-1100.00%set 15:28
XC.H17:N17.EMar 2017/Jul 2017 Spread-9.5-9.5-9.5-9.50.00.00%set 15:28
XC.H17:Z17.EMar 2017/Dec 2017 Spread6.256.256.256.250.000.00%set 15:28
XC.K17:Z18.EMay 2017/Dec 2018 Spread16.2516.2516.2516.250.000.00%set 15:28
XC.K17:N17.EMay 2017/Jul 2017 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
XC.K17:U17.EMay 2017/Sep 2017 Spread777700.00%set 15:28
XC.K17:N18.EMay 2017/Jul 2018 Spread-5-5-5-500.00%set 15:28
XC.K17:Z17.EMay 2017/Dec 2017 Spread12.2512.2512.2512.250.000.00%set 15:28
XC.N17:N18.EJul 2017/Jul 2018 Spread-1.5-1.5-1.5-1.50.00.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread15.7515.7515.7515.750.000.00%set 15:28
XC.N17:Z18.EJul 2017/Dec 2018 Spread19.7519.7519.7519.750.000.00%set 15:28
XC.N17:U17.EJul 2017/Sep 2017 Spread10.510.510.510.50.00.00%set 15:28
XC.U17:N18.ESep 2017/Jul 2018 Spread-12-12-12-1200.00%set 15:28
XC.U17:Z18.ESep 2017/Dec 2018 Spread9.259.259.259.250.000.00%set 15:28
XC.U17:Z17.ESep 2017/Dec 2017 Spread5.255.255.255.250.000.00%set 15:28
XC.Z17:N18.EDec 2017/Jul 2018 Spread-17.25-17.25-17.25-17.250.000.00%set 15:28
XC.Z17:Z18.EDec 2017/Dec 2018 Spread444400.00%set 15:28
XC.N18:Z18.EJul 2018/Dec 2018 Spread21.2521.2521.2521.250.000.00%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.