S&P 500
1862.31
+19.33 +1.04%
Dow Indu
16424.85
+162.29 +0.99%
Nasdaq
4085.23
+51.07 +1.25%
Crude Oil
102.97
-0.06 -0.06%
Gold
1298.71
-2.09 -0.16%
Euro
1.38390
+0.00011 +0.01%
US Dollar
79.607
-0.220 -0.28%
Strong

Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K14.EMay 2014 (E)497.000499.625497.000497.500+2.125+0.43%set 15:06
XC.N14.EJul 2014 (E)503.625506.500503.625503.500+2.500+0.50%set 15:06
XC.U14.ESep 2014 (E)506.000507.000503.625500.750-5.500-1.10%set 15:06
XC.Z14.EDec 2014 (E)501.75502.00498.00499.00-4.25-0.85%set 15:06
XC.H15.EMar 2015 (E)505.000505.625505.000506.500-0.875-0.17%set 15:06
XC.K15.EMay 2015 (E)515.500512.625512.000-3.750-0.73%set 15:06
XC.N15.EJul 2015 (E)520.250517.125516.250-4.250-0.82%set 15:06
XC.U15.ESep 2015 (E)504.625504.250501.250-4.000-0.79%set 15:06
XC.Z15.EDec 2015 (E)496.625494.875494.000-2.750-0.56%set 15:06
XC.H16.EMar 2016 (E)500.5500.5500.5500.5-2.5-0.50%set 15:06
XC.K16.EMay 2016 (E)504.5504.5504.5504.5-2.0-0.40%set 15:06
XC.N16.EJul 2016 (E)503.125501.625507.000-2.000-0.39%set 15:06
XC.U16.ESep 2016 (E)492.25492.25492.25492.25-2.00-0.41%set 15:06
XC.Z16.EDec 2016 (E)484.875484.875480.750-2.500-0.52%set 15:06
XC.N17.EJul 2017 (E)494.25494.25494.25494.25-2.25-0.46%set 15:06
XC.Z17.EDec 2017 (E)450.00450.00463.75-2.25-0.49%set 15:06
XC.K14:Z16.EMay 2014/Dec 2016 Spread16.7516.7516.7516.75-3.75-22.39%set 15:27
XC.K14:Z15.EMay 2014/Dec 2015 Spread5.255.253.50-3.50-70.00%set 15:27
XC.K14:N16.EMay 2014/Jul 2016 Spread-9.50-9.50-9.50-9.50-4.250.00%set 15:27
XC.K14:Z14.EMay 2014/Dec 2014 Spread0.6250.625-0.125-1.500-2.0000.00%set 15:27
XC.K14:U16.EMay 2014/Sep 2016 Spread5.255.255.255.25-4.25-80.95%set 15:27
XC.K14:U15.EMay 2014/Sep 2015 Spread-2.50-1.25-3.75-2.250.00%set 15:27
XC.K14:U14.EMay 2014/Sep 2014 Spread-4.125-4.125-4.125-3.250-0.7500.00%set 15:27
XC.K14:N15.EMay 2014/Jul 2015 Spread-18.00-16.00-18.75-2.000.00%set 15:27
XC.K14:N14.EMay 2014/Jul 2014 Spread-5.000-5.000-6.375-6.0000.0000.00%set 15:27
XC.K14:K16.EMay 2014/May 2016 Spread-7.00-7.00-7.00-7.00-4.250.00%set 15:27
XC.K14:N17.EMay 2014/Jul 2017 Spread3.253.253.253.25-4.00-123.08%set 15:27
XC.K14:Z17.EMay 2014/Dec 2017 Spread33.7533.7533.7533.75-4.00-11.85%set 15:27
XC.K14:H15.EMay 2014/Mar 2015 Spread-10.75-7.00-9.00-2.250.00%set 15:27
XC.K14:H16.EMay 2014/Mar 2016 Spread-3.00-3.00-3.00-3.00-3.750.00%set 15:27
XC.K14:K15.EMay 2014/May 2015 Spread-17.25-14.25-14.50-2.500.00%set 15:27
XC.N14:H15.EJul 2014/Mar 2015 Spread4.754.754.75-3.00-2.250.00%set 15:27
XC.N14:H16.EJul 2014/Mar 2016 Spread3.003.003.003.00-3.75-125.00%set 15:27
XC.N14:K15.EJul 2014/May 2015 Spread61.12561.12558.375-8.500-2.5000.00%set 15:27
XC.N14:K16.EJul 2014/May 2016 Spread-1.00-1.00-1.00-1.00-4.250.00%set 15:27
XC.N14:N15.EJul 2014/Jul 2015 Spread-12.75-12.75-12.75-12.75-2.000.00%set 15:27
XC.N14:N16.EJul 2014/Jul 2016 Spread-3.50-3.50-3.50-3.50-4.250.00%set 15:27
XC.N14:N17.EJul 2014/Jul 2017 Spread9.259.259.259.25-4.00-43.24%set 15:27
XC.N14:U14.EJul 2014/Sep 2014 Spread4.504.504.502.75-0.75-27.27%set 15:27
XC.N14:Z15.EJul 2014/Dec 2015 Spread0.6562500.6718750.5312509.500000-3.500000-36.84%set 15:27
XC.N14:Z17.EJul 2014/Dec 2017 Spread39.7539.7539.7539.75-4.00-10.06%set 15:27
XC.N14:Z14.EJul 2014/Dec 2014 Spread3.1253.3754.500-2.000-36.36%set 15:27
XC.N14:Z16.EJul 2014/Dec 2016 Spread22.7522.7522.7522.75-3.75-16.48%set 15:27
XC.N14:U16.EJul 2014/Sep 2016 Spread11.2511.2511.2511.25-4.25-37.78%set 15:27
XC.N14:U15.EJul 2014/Sep 2015 Spread2.252.252.252.25-2.25-100.00%set 15:27
XC.U14:N15.ESep 2014/Jul 2015 Spread-15.50-15.50-15.50-15.50-1.250.00%set 15:27
XC.U14:H16.ESep 2014/Mar 2016 Spread0.250.250.250.25-3.00-1200.00%set 15:27
XC.U14:U15.ESep 2014/Sep 2015 Spread-0.5-0.5-0.5-0.5-1.50.00%set 15:27
XC.U14:Z17.ESep 2014/Dec 2017 Spread37.0037.0037.0037.00-3.25-8.78%set 15:27
XC.U14:Z16.ESep 2014/Dec 2016 Spread20202020-3-15.00%set 15:27
XC.U14:Z15.ESep 2014/Dec 2015 Spread0.2578130.2890630.2578136.750000-2.750000-40.74%set 15:27
XC.U14:Z14.ESep 2014/Dec 2014 Spread1.501.751.75-1.25-45.45%set 15:27
XC.U14:U16.ESep 2014/Sep 2016 Spread8.58.58.58.5-3.5-41.18%set 15:27
XC.U14:N17.ESep 2014/Jul 2017 Spread6.506.506.506.50-3.25-50.00%set 15:27
XC.U14:H15.ESep 2014/Mar 2015 Spread-5.75-5.75-5.75-5.75-1.500.00%set 15:27
XC.U14:N16.ESep 2014/Jul 2016 Spread-6.25-6.25-6.25-6.25-3.500.00%set 15:27
XC.U14:K15.ESep 2014/May 2015 Spread-11.25-11.25-11.25-11.25-1.750.00%set 15:27
XC.U14:K16.ESep 2014/May 2016 Spread-3.75-3.75-3.75-3.75-3.500.00%set 15:27
XC.Z14:Z17.EDec 2014/Dec 2017 Spread35.2535.2535.2535.25-2.00-5.67%set 15:27
XC.Z14:K15.EDec 2014/May 2015 Spread-11.50-11.50-11.75-13.00-0.500.00%set 15:27
XC.Z14:N16.EDec 2014/Jul 2016 Spread-8.00-8.00-8.00-8.00-2.250.00%set 15:27
XC.Z14:K16.EDec 2014/May 2016 Spread-5.50-5.50-5.50-5.50-2.250.00%set 15:27
XC.Z14:N15.EDec 2014/Jul 2015 Spread-15.125-15.125-15.250-17.2500.0000.00%set 15:27
XC.Z14:H16.EDec 2014/Mar 2016 Spread-1.50-1.50-1.50-1.50-1.750.00%set 15:27
XC.Z14:Z15.EDec 2014/Dec 2015 Spread8.1257.5005.000-1.500-30.00%set 15:27
XC.Z14:U16.EDec 2014/Sep 2016 Spread6.756.756.756.75-2.25-33.33%set 15:27
XC.Z14:U15.EDec 2014/Sep 2015 Spread3.001.25-2.25-0.250.00%set 15:27
XC.Z14:Z16.EDec 2014/Dec 2016 Spread18.2518.2518.2518.25-1.75-9.59%set 15:27
XC.Z14:H15.EDec 2014/Mar 2015 Spread-5.75-5.75-6.25-7.50-0.250.00%set 15:27
XC.Z14:N17.EDec 2014/Jul 2017 Spread4.754.754.754.75-2.00-42.11%set 15:27
XC.H15:U16.EMar 2015/Sep 2016 Spread14.2514.2514.2514.25-2.00-14.04%set 15:27
XC.H15:U15.EMar 2015/Sep 2015 Spread5.255.255.255.250.000.00%set 15:27
XC.H15:N17.EMar 2015/Jul 2017 Spread12.2512.2512.2512.25-1.75-14.29%set 15:27
XC.H15:N16.EMar 2015/Jul 2016 Spread-0.5-0.5-0.5-0.5-2.00.00%set 15:27
XC.H15:N15.EMar 2015/Jul 2015 Spread-9.75-9.75-9.75-9.75+0.250.00%set 15:27
XC.H15:K16.EMar 2015/May 2016 Spread2222-2-100.00%set 15:27
XC.H15:K15.EMar 2015/May 2015 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:27
XC.H15:H16.EMar 2015/Mar 2016 Spread6.06.06.06.0-1.5-25.00%set 15:27
XC.H15:Z15.EMar 2015/Dec 2015 Spread12.5012.5012.5012.50-1.25-10.00%set 15:27
XC.H15:Z17.EMar 2015/Dec 2017 Spread42.7542.7542.7542.75-1.75-4.09%set 15:27
XC.H15:Z16.EMar 2015/Dec 2016 Spread25.7525.7525.7525.75-1.50-5.83%set 15:27
XC.K15:Z16.EMay 2015/Dec 2016 Spread31.2531.2531.2531.25-1.25-4.00%set 15:27
XC.K15:Z17.EMay 2015/Dec 2017 Spread48.2548.2548.2548.25-1.50-3.11%set 15:27
XC.K15:U16.EMay 2015/Sep 2016 Spread19.7519.7519.7519.75-1.75-8.86%set 15:27
XC.K15:N17.EMay 2015/Jul 2017 Spread17.7517.7517.7517.75-1.50-8.45%set 15:27
XC.K15:H16.EMay 2015/Mar 2016 Spread11.5011.5011.5011.50-1.25-10.87%set 15:27
XC.K15:K16.EMay 2015/May 2016 Spread7.507.507.507.50-1.75-23.33%set 15:27
XC.K15:N15.EMay 2015/Jul 2015 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:27
XC.K15:N16.EMay 2015/Jul 2016 Spread5.005.005.005.00-1.75-35.00%set 15:27
XC.K15:U15.EMay 2015/Sep 2015 Spread10.7510.7510.7510.75+0.25+2.33%set 15:27
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.59018.000-1.000-5.56%set 15:27
XC.N15:H16.EJul 2015/Mar 2016 Spread15.7515.7515.7515.75-1.75-11.11%set 15:27
XC.N15:N16.EJul 2015/Jul 2016 Spread9.259.259.259.25-2.25-24.32%set 15:27
XC.N15:N17.EJul 2015/Jul 2017 Spread22222222-2-9.09%set 15:27
XC.N15:U15.EJul 2015/Sep 2015 Spread15.0015.0015.0015.00-0.25-1.67%set 15:27
XC.N15:U16.EJul 2015/Sep 2016 Spread24.0024.0024.0024.00-2.25-9.38%set 15:27
XC.N15:Z15.EJul 2015/Dec 2015 Spread22.2522.2522.2522.25-1.50-6.74%set 15:27
XC.N15:Z16.EJul 2015/Dec 2016 Spread35.5035.5035.5035.50-1.75-4.93%set 15:27
XC.N15:Z17.EJul 2015/Dec 2017 Spread52.552.552.552.5-2.0-3.81%set 15:27
XC.N15:K16.EJul 2015/May 2016 Spread11.7511.7511.7511.75-2.25-19.15%set 15:27
XC.U15:N16.ESep 2015/Jul 2016 Spread-5.75-5.75-5.75-5.75-2.000.00%set 15:27
XC.U15:Z17.ESep 2015/Dec 2017 Spread37.5037.5037.5037.50-1.75-4.67%set 15:27
XC.U15:Z16.ESep 2015/Dec 2016 Spread20.520.520.520.5-1.5-7.32%set 15:27
XC.U15:Z15.ESep 2015/Dec 2015 Spread7.257.257.257.25-1.25-17.24%set 15:27
XC.U15:U16.ESep 2015/Sep 2016 Spread9999-2-22.22%set 15:27
XC.U15:H16.ESep 2015/Mar 2016 Spread0.750.750.750.75-1.50-200.00%set 15:27
XC.U15:K16.ESep 2015/May 2016 Spread-3.25-3.25-3.25-3.25-2.000.00%set 15:27
XC.U15:N17.ESep 2015/Jul 2017 Spread7.007.007.007.00-1.75-25.00%set 15:27
XC.Z15:Z16.EDec 2015/Dec 2016 Spread13.2513.2513.2513.25-0.25-1.89%set 15:27
XC.Z15:U16.EDec 2015/Sep 2016 Spread1.751.751.751.75-0.75-42.86%set 15:27
XC.Z15:Z17.EDec 2015/Dec 2017 Spread30.2530.2530.2530.25-0.50-1.65%set 15:27
XC.Z15:K16.EDec 2015/May 2016 Spread-10.50-10.50-10.50-10.50-0.750.00%set 15:27
XC.Z15:H16.EDec 2015/Mar 2016 Spread-6.50-6.50-6.50-6.50-0.250.00%set 15:27
XC.Z15:N16.EDec 2015/Jul 2016 Spread-13.00-13.00-13.00-13.00-0.750.00%set 15:27
XC.Z15:N17.EDec 2015/Jul 2017 Spread-0.25-0.25-0.25-0.25-0.500.00%set 15:27
XC.H16:K16.EMar 2016/May 2016 Spread-4.0-4.0-4.0-4.0-0.50.00%set 15:27
XC.H16:Z17.EMar 2016/Dec 2017 Spread36.7536.7536.7536.75-0.25-0.68%set 15:27
XC.H16:U16.EMar 2016/Sep 2016 Spread8.258.258.258.25-0.50-6.06%set 15:27
XC.H16:N17.EMar 2016/Jul 2017 Spread6.256.256.256.25-0.25-4.00%set 15:27
XC.H16:N16.EMar 2016/Jul 2016 Spread-6.5-6.5-6.5-6.5-0.50.00%set 15:27
XC.H16:Z16.EMar 2016/Dec 2016 Spread19.7519.7519.7519.750.000.00%set 15:27
XC.K16:Z17.EMay 2016/Dec 2017 Spread40.7540.7540.7540.75+0.25+0.61%set 15:27
XC.K16:N16.EMay 2016/Jul 2016 Spread-2.5-2.5-2.5-2.50.00.00%set 15:27
XC.K16:U16.EMay 2016/Sep 2016 Spread12.2512.2512.2512.250.000.00%set 15:27
XC.K16:N17.EMay 2016/Jul 2017 Spread10.2510.2510.2510.25+0.25+2.44%set 15:27
XC.K16:Z16.EMay 2016/Dec 2016 Spread23.7523.7523.7523.75+0.50+2.11%set 15:27
XC.N16:N17.EJul 2016/Jul 2017 Spread12.7512.7512.7512.75+0.25+1.96%set 15:27
XC.N16:Z16.EJul 2016/Dec 2016 Spread26.2526.2526.2526.25+0.50+1.90%set 15:27
XC.N16:Z17.EJul 2016/Dec 2017 Spread43.2543.2543.2543.25+0.25+0.58%set 15:27
XC.N16:U16.EJul 2016/Sep 2016 Spread14.7514.7514.7514.750.000.00%set 15:27
XC.U16:N17.ESep 2016/Jul 2017 Spread-2.00-2.00-2.00-2.00+0.250.00%set 15:27
XC.U16:Z17.ESep 2016/Dec 2017 Spread28.5028.5028.5028.50+0.25+0.88%set 15:27
XC.U16:Z16.ESep 2016/Dec 2016 Spread11.511.511.511.5+0.5+4.35%set 15:27
XC.Z16:N17.EDec 2016/Jul 2017 Spread-13.50-13.50-13.50-13.50-0.250.00%set 15:27
XC.Z16:Z17.EDec 2016/Dec 2017 Spread17.0017.0017.0017.00-0.25-1.47%set 15:27
XC.N17:Z17.EJul 2017/Dec 2017 Spread30.530.530.530.50.00.00%set 15:27
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.