S&P 500
2052.75
+4.03 +0.20%
Dow Indu
17719.00
+33.27 +0.19%
Nasdaq
4699.68
+23.97 +0.51%
Crude Oil
76.10
+0.25 +0.33%
Gold
1195.045
+2.645 +0.22%
Euro
1.254085
-0.002115 -0.17%
US Dollar
87.553
-0.151 -0.19%
Strong

FREE Webinar On Friday - Powerful Fibonacci Patters
You'll learn:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)372.500373.000371.125373.250-1.125-0.30%set 14:46
XC.H15.EMar 2015 (E)386.25386.25384.00384.50-1.75-0.45%set 02:47
XC.K15.EMay 2015 (E)385.00395.50384.75395.00+10.00+2.53%set 14:46
XC.N15.EJul 2015 (E)401.375400.625402.250-1.625-0.40%set 14:46
XC.U15.ESep 2015 (E)399.875408.375408.500+10.500+2.57%set 14:46
XC.Z15.EDec 2015 (E)405.000416.125405.000416.250+9.250+2.23%set 14:46
XC.H16.EMar 2016 (E)431431424+9+2.14%set 14:46
XC.K16.EMay 2016 (E)437.00437.00430.25+8.75+2.06%set 14:46
XC.N16.EJul 2016 (E)440.00443.75440.00434.50+8.00+1.86%set 14:46
XC.U16.ESep 2016 (E)426.25426.25426.25426.25+7.25+1.70%set 14:46
XC.Z16.EDec 2016 (E)419.00419.00420.75+7.25+1.74%set 14:46
XC.N17.EJul 2017 (E)438.75438.75438.75438.75+7.25+1.65%set 14:46
XC.Z17.EDec 2017 (E)450.00450.00421.00+5.75+1.37%set 14:46
XC.Z14:N17.EDec 2014/Jul 2017 Spread-65.50-65.50-65.50-65.50+2.750.00%set 15:28
XC.Z14:H16.EDec 2014/Mar 2016 Spread-54.125-54.125-50.750+1.0000.00%set 15:28
XC.Z14:Z17.EDec 2014/Dec 2017 Spread-47.75-47.75-47.75-47.75+4.250.00%set 15:28
XC.Z14:Z16.EDec 2014/Dec 2016 Spread-51.875-51.500-47.500+2.7500.00%set 15:28
XC.Z14:H15.EDec 2014/Mar 2015 Spread-13.125-12.625-13.125-13.000+0.1250.00%set 15:28
XC.Z14:Z15.EDec 2014/Dec 2015 Spread-43.625-43.625-43.625-43.000+0.7500.00%set 15:28
XC.Z14:K15.EDec 2014/May 2015 Spread-21.875-21.875-21.875-21.7500.0000.00%set 15:28
XC.Z14:U16.EDec 2014/Sep 2016 Spread-53.00-53.00-53.00-53.00+2.750.00%set 15:28
XC.Z14:U15.EDec 2014/Sep 2015 Spread-35.75-35.50-35.25-0.500.00%set 15:28
XC.Z14:N15.EDec 2014/Jul 2015 Spread-29.125-28.750-29.125-29.0000.0000.00%set 15:28
XC.Z14:N16.EDec 2014/Jul 2016 Spread-61.25-61.25-61.25-61.25+2.000.00%set 15:28
XC.Z14:K16.EDec 2014/May 2016 Spread-57.00-57.00-57.00-57.00+1.250.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-34.75-34.75-34.75-34.75+4.500.00%set 15:28
XC.H15:U16.EMar 2015/Sep 2016 Spread-40-40-40-40+30.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-22.25-22.25-22.25-22.25-0.250.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-52.5-52.5-52.5-52.5+3.00.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-30-30-30-30+10.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-48.25-48.25-48.25-48.25+2.250.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-37.75-37.75-37.75-37.75+1.250.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-16.00-16.00-16.00-16.00+0.250.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-44.0-44.0-44.0-44.0+1.50.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-8.75-8.75-8.75-8.75+0.250.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-34.5-34.5-34.5-34.5+3.00.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-29-29-29-29+10.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-35.25-35.25-35.25-35.25+1.250.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-39.5-39.5-39.5-39.5+2.00.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-31.25-31.25-31.25-31.25+2.750.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-43.75-43.75-43.75-43.75+2.750.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-13.5-13.5-13.5-13.5-0.50.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-26.00-26.00-26.00-26.00+4.250.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-25.75-25.75-25.75-25.75+2.750.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread98.55598.590-21.250+0.7500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-7.25-7.25-7.25-7.250.000.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-18.75-18.75-18.75-18.75+4.250.00%set 15:28
XC.N15:U15.EJul 2015/Sep 2015 Spread-6.25-6.25-6.25-6.25-0.500.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-28.00-28.00-28.00-28.00+1.250.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-14.00-14.00-14.00-14.00+0.750.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-18.50-18.50-18.50-18.50+2.750.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-21.75-21.75-21.75-21.75+1.000.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-32.25-32.25-32.25-32.25+2.000.00%set 15:28
XC.N15:N17.EJul 2015/Jul 2017 Spread-36.50-36.50-36.50-36.50+2.750.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-24.00-24.00-24.00-24.00+2.750.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-26.0-26.0-26.0-26.0+2.50.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-12.50-12.50-12.50-12.50+4.750.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-12.25-12.25-12.25-12.25+3.250.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-7.75-7.75-7.75-7.75+1.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-30.25-30.25-30.25-30.25+3.250.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-21.75-21.75-21.75-21.75+1.750.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-17.75-17.75-17.75-17.75+3.250.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-15.5-15.5-15.5-15.5+1.50.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-18.25-18.25-18.25-18.25+1.250.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-4.75-4.75-4.75-4.75+3.500.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-6.375-6.375-4.500+2.0000.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-7.75-7.75-7.75-7.75+0.250.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-14.0-14.0-14.0-14.0+0.50.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-10-10-10-10+20.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-22.5-22.5-22.5-22.5+2.00.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread3.253.253.253.25+1.75+53.85%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-6.25-6.25-6.25-6.25+0.250.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread3.003.003.003.00+3.25+108.33%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-2.25-2.25-2.25-2.25+1.750.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-14.75-14.75-14.75-14.75+1.750.00%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-10.5-10.5-10.5-10.5+1.00.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-4.25-4.25-4.25-4.25+0.750.00%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread9.259.259.259.25+3.00+32.43%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-8.5-8.5-8.5-8.5+1.50.00%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread9.59.59.59.5+1.5+15.79%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread4.04.04.04.0+1.5+37.50%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread13.7513.7513.7513.75+0.75+5.45%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-4.25-4.25-4.25-4.25+0.750.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread8.258.258.258.25+0.75+9.09%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread13.5013.5013.5013.50+2.25+16.67%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread5.255.255.255.25+1.50+28.57%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread5.55.55.55.50.00.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-18-18-18-1800.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-0.25-0.25-0.25-0.25+1.500.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread17.7517.7517.7517.75+1.50+8.45%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.