S&P 500
1650.51
-4.84 -0.29%
Dow Indu
15294.50
-12.67 -0.08%
Nasdaq
3459.86
-3.44 -0.10%
Crude Oil
93.90
-0.35 -0.37%
Gold
1395.37
+6.23 +0.45%
Euro
1.29220
-0.00039 -0.03%
US Dollar
83.748
+0.002 0.00%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N13.EJul 2013 (E)657.500669.375653.000662.000+3.500+0.53%set 15:05
XC.U13.ESep 2013 (E)547.000547.875545.375563.500+3.750+0.66%set 15:05
XC.Z13.EDec 2013 (E)529.50537.00525.25534.75+4.25+0.79%set 15:05
XC.H14.EMar 2014 (E)541.000545.375537.000545.500+4.500+0.82%set 15:05
XC.K14.EMay 2014 (E)549.00552.25546.50553.25+4.25+0.77%set 15:05
XC.N14.EJul 2014 (E)556.00559.25553.50560.50+4.25+0.76%set 15:05
XC.U14.ESep 2014 (E)551.75551.75551.75551.75+4.50+0.82%set 15:05
XC.Z14.EDec 2014 (E)540.25550.00540.25553.00+6.75+1.23%set 15:05
XC.H15.EMar 2015 (E)559.00559.00559.00559.00+6.25+1.14%set 15:05
XC.K15.EMay 2015 (E)560.75560.75560.75560.75+6.25+1.11%set 15:05
XC.N15.EJul 2015 (E)561.25561.25561.25561.25+5.00+0.89%set 15:05
XC.U15.ESep 2015 (E)541.25541.25541.25541.25+5.00+0.92%set 15:05
XC.Z15.EDec 2015 (E)527.25530.50527.25536.00+6.50+1.22%set 15:05
XC.N16.EJul 2016 (E)547.0547.0547.0547.0+6.5+1.19%set 15:05
XC.Z16.EDec 2016 (E)514.5514.5514.5514.5+6.5+1.26%set 15:05
XC.N13:Z13.EJul 2013/Dec 2013 Spread124.625129.375124.500127.250-0.750-0.59%set 15:26
XC.N13:Z14.EJul 2013/Dec 2014 Spread89.0089.00109.00-3.25-2.98%set 15:26
XC.N13:U14.EJul 2013/Sep 2014 Spread90.0091.00110.25-1.00-0.91%set 15:26
XC.N13:U13.EJul 2013/Sep 2013 Spread91.2598.5091.2598.50-0.25-0.24%set 15:26
XC.N13:N16.EJul 2013/Jul 2016 Spread115115115115-3-2.61%set 15:26
XC.N13:N15.EJul 2013/Jul 2015 Spread100.75100.75100.75100.75-1.50-1.49%set 15:26
XC.N13:H14.EJul 2013/Mar 2014 Spread79.75079.75074.375116.500-1.000-0.86%set 15:26
XC.N13:H15.EJul 2013/Mar 2015 Spread103.00103.00103.00103.00-2.75-2.67%set 15:26
XC.N13:K14.EJul 2013/May 2014 Spread76.7578.75108.75-0.75-0.69%set 15:26
XC.N13:K15.EJul 2013/May 2015 Spread101.25101.25101.25101.25-2.75-2.72%set 15:26
XC.N13:N14.EJul 2013/Jul 2014 Spread69.7573.25101.50-0.75-0.74%set 15:26
XC.N13:Z15.EJul 2013/Dec 2015 Spread126.25123.50126.00-3.00-2.38%set 15:26
XC.N13:Z16.EJul 2013/Dec 2016 Spread147.5147.5147.5147.5-3.0-2.03%set 15:26
XC.N13:U15.EJul 2013/Sep 2015 Spread120.75120.75120.75120.75-1.50-1.24%set 15:26
XC.U13:N14.ESep 2013/Jul 2014 Spread3.03.03.03.0-0.5-16.67%set 15:26
XC.U13:Z15.ESep 2013/Dec 2015 Spread27.5027.5027.5027.50-2.75-10.00%set 15:26
XC.U13:Z14.ESep 2013/Dec 2014 Spread10.510.510.510.5-3.0-28.57%set 15:26
XC.U13:Z13.ESep 2013/Dec 2013 Spread28.00030.75027.62528.750-0.500-1.64%set 15:26
XC.U13:U15.ESep 2013/Sep 2015 Spread22.2522.2522.2522.25-1.25-5.62%set 15:26
XC.U13:H14.ESep 2013/Mar 2014 Spread18.0018.0018.0018.00-0.75-4.17%set 15:26
XC.U13:U14.ESep 2013/Sep 2014 Spread11.7511.7511.7511.75-0.75-6.38%set 15:26
XC.U13:N15.ESep 2013/Jul 2015 Spread2.252.252.252.25-1.25-55.56%set 15:26
XC.U13:K15.ESep 2013/May 2015 Spread2.752.752.752.75-2.50-90.91%set 15:26
XC.U13:K14.ESep 2013/May 2014 Spread10.2510.2510.2510.25-0.50-4.88%set 15:26
XC.U13:H15.ESep 2013/Mar 2015 Spread4.54.54.54.5-2.5-55.56%set 15:26
XC.U13:N16.ESep 2013/Jul 2016 Spread16.5016.5016.5016.50-2.75-16.67%set 15:26
XC.U13:Z16.ESep 2013/Dec 2016 Spread49.0049.0049.0049.00-2.75-5.61%set 15:26
XC.Z13:Z15.EDec 2013/Dec 2015 Spread-1.25-1.25-1.25-1.25-2.25-100.00%set 15:26
XC.Z13:H15.EDec 2013/Mar 2015 Spread-24.25-24.25-24.25-24.25-2.000.00%set 15:26
XC.Z13:K14.EDec 2013/May 2014 Spread-16.25-16.25-16.25-18.500.000.00%set 15:26
XC.Z13:N16.EDec 2013/Jul 2016 Spread-12.25-12.25-12.25-12.25-2.250.00%set 15:26
XC.Z13:Z14.EDec 2013/Dec 2014 Spread-3.75-6.50-18.25-2.500.00%set 15:26
XC.Z13:K15.EDec 2013/May 2015 Spread-26-26-26-26-20.00%set 15:26
XC.Z13:U15.EDec 2013/Sep 2015 Spread-6.50-6.50-6.50-6.50-0.750.00%set 15:26
XC.Z13:U14.EDec 2013/Sep 2014 Spread-17.00-17.00-17.00-17.00-0.250.00%set 15:26
XC.Z13:N15.EDec 2013/Jul 2015 Spread-26.50-26.50-26.50-26.50-0.750.00%set 15:26
XC.Z13:H14.EDec 2013/Mar 2014 Spread-9.875-9.625-10.125-10.750-0.2500.00%set 15:26
XC.Z13:N14.EDec 2013/Jul 2014 Spread-25.75-25.75-25.75-25.750.000.00%set 15:26
XC.Z13:Z16.EDec 2013/Dec 2016 Spread20.2520.2520.2520.25-2.25-11.11%set 15:26
XC.H14:H15.EMar 2014/Mar 2015 Spread-13.50-13.50-13.50-13.50-1.750.00%set 15:26
XC.H14:N15.EMar 2014/Jul 2015 Spread-15.75-15.75-15.75-15.75-0.500.00%set 15:26
XC.H14:K14.EMar 2014/May 2014 Spread-7.75-7.75-7.75-7.75+0.250.00%set 15:26
XC.H14:K15.EMar 2014/May 2015 Spread-15.25-15.25-15.25-15.25-1.750.00%set 15:26
XC.H14:N14.EMar 2014/Jul 2014 Spread-15.00-15.00-15.00-15.00+0.250.00%set 15:26
XC.H14:U14.EMar 2014/Sep 2014 Spread-6.25-6.25-6.25-6.250.000.00%set 15:26
XC.H14:N16.EMar 2014/Jul 2016 Spread-1.5-1.5-1.5-1.5-2.00.00%set 15:26
XC.H14:U15.EMar 2014/Sep 2015 Spread4.254.254.254.25-0.50-11.76%set 15:26
XC.H14:Z16.EMar 2014/Dec 2016 Spread31313131-2-6.45%set 15:26
XC.H14:Z15.EMar 2014/Dec 2015 Spread9.59.59.59.5-2.0-21.05%set 15:26
XC.H14:Z14.EMar 2014/Dec 2014 Spread-7.50-7.50-7.50-7.50-2.250.00%set 15:26
XC.K14:U14.EMay 2014/Sep 2014 Spread1.501.501.501.50-0.25-16.67%set 15:26
XC.K14:H15.EMay 2014/Mar 2015 Spread-5.75-5.75-5.75-5.75-2.000.00%set 15:26
XC.K14:N14.EMay 2014/Jul 2014 Spread-7.25-7.25-7.25-7.250.000.00%set 15:26
XC.K14:N15.EMay 2014/Jul 2015 Spread-8.00-8.00-8.00-8.00-0.750.00%set 15:26
XC.K14:Z16.EMay 2014/Dec 2016 Spread38.7538.7538.7538.75-2.25-5.81%set 15:26
XC.K14:K15.EMay 2014/May 2015 Spread-7.5-7.5-7.5-7.5-2.00.00%set 15:26
XC.K14:N16.EMay 2014/Jul 2016 Spread6.256.256.256.25-2.25-36.00%set 15:26
XC.K14:Z15.EMay 2014/Dec 2015 Spread17.2517.2517.2517.25-2.25-13.04%set 15:26
XC.K14:Z14.EMay 2014/Dec 2014 Spread0.250.250.250.25-2.50-1000.00%set 15:26
XC.K14:U15.EMay 2014/Sep 2015 Spread12.0012.0012.0012.00-0.75-6.25%set 15:26
XC.N14:H15.EJul 2014/Mar 2015 Spread1.51.51.51.5-2.0-133.33%set 15:26
XC.N14:K15.EJul 2014/May 2015 Spread-0.25-0.25-0.25-0.25-2.000.00%set 15:26
XC.N14:N15.EJul 2014/Jul 2015 Spread-0.75-0.75-0.75-0.75+0.500.00%set 15:26
XC.N14:N16.EJul 2014/Jul 2016 Spread13.5013.5013.5013.50-2.25-16.67%set 15:26
XC.N14:Z16.EJul 2014/Dec 2016 Spread46.0046.0046.0046.00-2.25-4.89%set 15:26
XC.N14:U14.EJul 2014/Sep 2014 Spread8.758.758.758.75-0.25-2.86%set 15:26
XC.N14:U15.EJul 2014/Sep 2015 Spread19.2519.2519.2519.25-0.75-3.90%set 15:26
XC.N14:Z14.EJul 2014/Dec 2014 Spread7.57.57.57.5-2.5-33.33%set 15:26
XC.N14:Z15.EJul 2014/Dec 2015 Spread24.5024.5024.5024.50-2.25-9.18%set 15:26
XC.U14:Z15.ESep 2014/Dec 2015 Spread15.7515.7515.7515.75-2.00-12.70%set 15:26
XC.U14:Z14.ESep 2014/Dec 2014 Spread-1.25-1.25-1.25-1.25-2.250.00%set 15:26
XC.U14:U15.ESep 2014/Sep 2015 Spread10.510.510.510.5-0.5-4.76%set 15:26
XC.U14:N16.ESep 2014/Jul 2016 Spread4.754.754.754.75-2.00-42.11%set 15:26
XC.U14:N15.ESep 2014/Jul 2015 Spread-9.5-9.5-9.5-9.5-0.50.00%set 15:26
XC.U14:K15.ESep 2014/May 2015 Spread-9.00-9.00-9.00-9.00-1.750.00%set 15:26
XC.U14:H15.ESep 2014/Mar 2015 Spread-7.25-7.25-7.25-7.25-1.750.00%set 15:26
XC.U14:Z16.ESep 2014/Dec 2016 Spread37.2537.2537.2537.25-2.00-5.37%set 15:26
XC.Z14:H15.EDec 2014/Mar 2015 Spread-6.0-6.0-6.0-6.0+0.50.00%set 15:26
XC.Z14:N15.EDec 2014/Jul 2015 Spread-8.25-8.25-8.25-8.25+1.750.00%set 15:26
XC.Z14:N16.EDec 2014/Jul 2016 Spread6.006.006.006.00+0.25+4.17%set 15:26
XC.Z14:U15.EDec 2014/Sep 2015 Spread11.7511.7511.7511.75+1.75+14.89%set 15:26
XC.Z14:Z15.EDec 2014/Dec 2015 Spread17.0017.0017.0017.00+0.25+1.47%set 15:26
XC.Z14:Z16.EDec 2014/Dec 2016 Spread38.5038.5038.5038.50+0.25+0.65%set 15:26
XC.Z14:K15.EDec 2014/May 2015 Spread-7.75-7.75-7.75-7.75+0.500.00%set 15:26
XC.H15:Z16.EMar 2015/Dec 2016 Spread44.5044.5044.5044.50-0.25-0.56%set 15:26
XC.H15:Z15.EMar 2015/Dec 2015 Spread23.0023.0023.0023.00-0.25-1.09%set 15:26
XC.H15:K15.EMar 2015/May 2015 Spread-1.75-1.75-1.75-1.750.000.00%set 15:26
XC.H15:N15.EMar 2015/Jul 2015 Spread-2.25-2.25-2.25-2.25+1.250.00%set 15:26
XC.H15:N16.EMar 2015/Jul 2016 Spread12.0012.0012.0012.00-0.25-2.08%set 15:26
XC.H15:U15.EMar 2015/Sep 2015 Spread17.7517.7517.7517.75+1.25+7.04%set 15:26
XC.K15:Z16.EMay 2015/Dec 2016 Spread46.2546.2546.2546.25-0.25-0.54%set 15:26
XC.K15:N15.EMay 2015/Jul 2015 Spread-0.50-0.50-0.50-0.50+1.250.00%set 15:26
XC.K15:N16.EMay 2015/Jul 2016 Spread13.7513.7513.7513.75-0.25-1.82%set 15:26
XC.K15:Z15.EMay 2015/Dec 2015 Spread24.7524.7524.7524.75-0.25-1.01%set 15:26
XC.K15:U15.EMay 2015/Sep 2015 Spread19.5019.5019.5019.50+1.25+6.41%set 15:26
XC.N15:N16.EJul 2015/Jul 2016 Spread14.2514.2514.2514.25-1.50-10.53%set 15:26
XC.N15:U15.EJul 2015/Sep 2015 Spread2020202000.00%set 15:26
XC.N15:Z16.EJul 2015/Dec 2016 Spread46.7546.7546.7546.75-1.50-3.21%set 15:26
XC.N15:Z15.EJul 2015/Dec 2015 Spread25.2525.2525.2525.25-1.50-5.94%set 15:26
XC.U15:Z15.ESep 2015/Dec 2015 Spread5.255.255.255.25-1.50-28.57%set 15:26
XC.U15:N16.ESep 2015/Jul 2016 Spread-5.75-5.75-5.75-5.75-1.500.00%set 15:26
XC.U15:Z16.ESep 2015/Dec 2016 Spread26.7526.7526.7526.75-1.50-5.61%set 15:26
XC.Z15:N16.EDec 2015/Jul 2016 Spread-11-11-11-1100.00%set 15:26
XC.Z15:Z16.EDec 2015/Dec 2016 Spread21.521.521.521.50.00.00%set 15:26
XC.N16:Z16.EJul 2016/Dec 2016 Spread32.532.532.532.50.00.00%set 15:26
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 YouTube

© Copyright INO.com, Inc. All Rights Reserved.