S&P 500
2101.04
+2.51 +0.12%
Dow Indu
18135.72
+38.82 +0.21%
Nasdaq
4983.14
+16.00 +0.32%
Crude Oil
50.99
+0.23 +0.45%
Gold
1196.300
-2.795 -0.23%
Euro
1.096825
-0.005570 -0.51%
US Dollar
96.797
+0.451 +0.58%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)381.375381.375380.000380.000-2.750-0.72%06:57
XC.K15.EMay 2015 (E)389.75389.75387.50387.50-3.00-0.77%07:08
XC.N15.EJul 2015 (E)398.125397.000398.250-1.375-0.34%set 15:00
XC.U15.ESep 2015 (E)398.625405.750398.625405.500+0.750+0.18%set 15:00
XC.Z15.EDec 2015 (E)413.00416.00412.50414.00+0.25+0.06%set 15:00
XC.H16.EMar 2016 (E)425.00423.50423.25+0.50+0.12%set 15:00
XC.K16.EMay 2016 (E)430.00430.25429.75+0.50+0.12%set 15:00
XC.N16.EJul 2016 (E)435.00435.00434.75+0.50+0.12%set 15:00
XC.U16.ESep 2016 (E)427.0427.0427.0427.0+0.5+0.12%set 15:00
XC.Z16.EDec 2016 (E)424.0424.0424.0422.50.00.00%set 15:00
XC.H17.EMar 2017 (E)43143143143100.00%set 15:00
XC.K17.EMay 2017 (E)436.5436.5436.5436.50.00.00%set 15:00
XC.N17.EJul 2017 (E)439.75439.75439.75439.750.000.00%set 15:00
XC.U17.ESep 2017 (E)433.50433.50433.50433.50+1.25+0.29%set 15:00
XC.Z17.EDec 2017 (E)450.0450.0427.500.00%set 15:00
XC.N18.EJul 2018 (E)443.25443.25443.25443.250.000.00%set 15:00
XC.Z18.EDec 2018 (E)419.25419.25419.25419.250.000.00%set 15:00
XC.H15:H17.EMar 2015/Mar 2017 Spread-48.25-48.25-48.25-48.25+1.250.00%set 15:28
XC.H15:H16.EMar 2015/Mar 2016 Spread-29.50-29.50-29.75-40.50+0.750.00%set 15:28
XC.H15:Z18.EMar 2015/Dec 2018 Spread-36.50-36.50-36.50-36.50+1.250.00%set 15:28
XC.H15:N17.EMar 2015/Jul 2017 Spread-57.00-57.00-57.00-57.00+1.250.00%set 15:28
XC.H15:K17.EMar 2015/May 2017 Spread-53.75-53.75-53.75-53.75+1.250.00%set 15:28
XC.H15:K15.EMar 2015/May 2015 Spread-7.50-7.25-7.50-7.50+0.250.00%06:57
XC.H15:U16.EMar 2015/Sep 2016 Spread-44.25-44.25-44.25-44.25+0.750.00%set 15:28
XC.H15:U17.EMar 2015/Sep 2017 Spread-50.75-50.75-50.75-50.750.000.00%set 15:28
XC.H15:Z15.EMar 2015/Dec 2015 Spread-28.125-28.125-33.625-31.250+1.0000.00%set 15:28
XC.H15:Z16.EMar 2015/Dec 2016 Spread-31.50-33.00-39.75+1.250.00%set 15:28
XC.H15:Z17.EMar 2015/Dec 2017 Spread-44.75-44.75-44.75-44.75+1.250.00%set 15:28
XC.H15:N16.EMar 2015/Jul 2016 Spread-45.25-45.25-52.00+0.750.00%set 15:28
XC.H15:N15.EMar 2015/Jul 2015 Spread-16.375-16.375-16.375-15.500+0.5000.00%set 15:28
XC.H15:N18.EMar 2015/Jul 2018 Spread-60.50-60.50-60.50-60.50+1.250.00%set 15:28
XC.H15:K16.EMar 2015/May 2016 Spread-40.75-40.75-47.00+0.750.00%set 15:28
XC.H15:U15.EMar 2015/Sep 2015 Spread-23.375-23.375-23.375-22.750+0.5000.00%set 15:28
XC.K15:N17.EMay 2015/Jul 2017 Spread-49.25-49.25-49.25-49.25+1.000.00%set 15:28
XC.K15:N18.EMay 2015/Jul 2018 Spread-52.75-52.75-52.75-52.75+1.000.00%set 15:28
XC.K15:U15.EMay 2015/Sep 2015 Spread-15.625-15.250-15.000+0.2500.00%set 15:28
XC.K15:U17.EMay 2015/Sep 2017 Spread-43.00-43.00-43.00-43.00-0.250.00%set 15:28
XC.K15:Z15.EMay 2015/Dec 2015 Spread-24.125-24.125-23.500+0.7500.00%set 15:28
XC.K15:Z16.EMay 2015/Dec 2016 Spread-32-32-32-32+10.00%set 15:28
XC.K15:Z17.EMay 2015/Dec 2017 Spread-37-37-37-37+10.00%set 15:28
XC.K15:Z18.EMay 2015/Dec 2018 Spread-28.75-28.75-28.75-28.75+1.000.00%set 15:28
XC.K15:N16.EMay 2015/Jul 2016 Spread-44.25-44.25-44.25-44.25+0.500.00%set 15:28
XC.K15:N15.EMay 2015/Jul 2015 Spread-8.00-8.00-8.00-7.75+0.250.00%set 15:28
XC.K15:U16.EMay 2015/Sep 2016 Spread-36.5-36.5-36.5-36.5+0.50.00%set 15:28
XC.K15:H17.EMay 2015/Mar 2017 Spread-40.5-40.5-40.5-40.5+1.00.00%set 15:28
XC.K15:H16.EMay 2015/Mar 2016 Spread-34.375-34.000-32.750+0.5000.00%set 15:28
XC.K15:K17.EMay 2015/May 2017 Spread-46-46-46-46+10.00%set 15:28
XC.K15:K16.EMay 2015/May 2016 Spread-39.25-39.25-39.25-39.25+0.500.00%set 15:28
XC.N15:K16.EJul 2015/May 2016 Spread-31.50-31.50-31.50-31.50+0.250.00%set 15:28
XC.N15:Z16.EJul 2015/Dec 2016 Spread-24.25-24.25-24.25-24.25+0.750.00%set 15:28
XC.N15:Z15.EJul 2015/Dec 2015 Spread-15.00-15.00-15.00-15.75+0.500.00%set 15:28
XC.N15:U17.EJul 2015/Sep 2017 Spread-35.25-35.25-35.25-35.25-0.500.00%set 15:28
XC.N15:U16.EJul 2015/Sep 2016 Spread-28.75-28.75-28.75-28.75+0.250.00%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:N17.EJul 2015/Jul 2017 Spread-41.50-41.50-41.50-41.50+0.750.00%set 15:28
XC.N15:H16.EJul 2015/Mar 2016 Spread-25.00-25.00-25.00-25.00+0.250.00%set 15:28
XC.N15:H17.EJul 2015/Mar 2017 Spread-32.75-32.75-32.75-32.75+0.750.00%set 15:28
XC.N15:K17.EJul 2015/May 2017 Spread-38.25-38.25-38.25-38.25+0.750.00%set 15:28
XC.N15:Z17.EJul 2015/Dec 2017 Spread-29.25-29.25-29.25-29.25+0.750.00%set 15:28
XC.N15:Z18.EJul 2015/Dec 2018 Spread-21.00-21.00-21.00-21.00+0.750.00%set 15:28
XC.N15:N16.EJul 2015/Jul 2016 Spread-36.50-36.50-36.50-36.50+0.250.00%set 15:28
XC.N15:N18.EJul 2015/Jul 2018 Spread-45.00-45.00-45.00-45.00+0.750.00%set 15:28
XC.U15:H17.ESep 2015/Mar 2017 Spread-25.50-25.50-25.50-25.50+0.750.00%set 15:28
XC.U15:U17.ESep 2015/Sep 2017 Spread-28.0-28.0-28.0-28.0-0.50.00%set 15:28
XC.U15:K16.ESep 2015/May 2016 Spread-24.25-24.25-24.25-24.25+0.250.00%set 15:28
XC.U15:K17.ESep 2015/May 2017 Spread-31.00-31.00-31.00-31.00+0.750.00%set 15:28
XC.U15:N16.ESep 2015/Jul 2016 Spread-29.25-29.25-29.25-29.25+0.250.00%set 15:28
XC.U15:N17.ESep 2015/Jul 2017 Spread-34.25-34.25-34.25-34.25+0.750.00%set 15:28
XC.U15:Z18.ESep 2015/Dec 2018 Spread-13.75-13.75-13.75-13.75+0.750.00%set 15:28
XC.U15:N18.ESep 2015/Jul 2018 Spread-37.75-37.75-37.75-37.75+0.750.00%set 15:28
XC.U15:H16.ESep 2015/Mar 2016 Spread-17.75-17.75-17.75-17.75+0.250.00%set 15:28
XC.U15:U16.ESep 2015/Sep 2016 Spread-21.50-21.50-21.50-21.50+0.250.00%set 15:28
XC.U15:Z17.ESep 2015/Dec 2017 Spread-22.00-22.00-22.00-22.00+0.750.00%set 15:28
XC.U15:Z15.ESep 2015/Dec 2015 Spread-8.5-8.5-8.5-8.5+0.50.00%set 15:28
XC.U15:Z16.ESep 2015/Dec 2016 Spread-17.00-17.00-17.00-17.00+0.750.00%set 15:28
XC.Z15:K16.EDec 2015/May 2016 Spread-15.75-15.75-15.75-15.75-0.250.00%set 15:28
XC.Z15:H17.EDec 2015/Mar 2017 Spread-17.00-17.00-17.00-17.00+0.250.00%set 15:28
XC.Z15:K17.EDec 2015/May 2017 Spread-22.50-22.50-22.50-22.50+0.250.00%set 15:28
XC.Z15:N17.EDec 2015/Jul 2017 Spread-25.75-25.75-25.75-25.75+0.250.00%set 15:28
XC.Z15:N18.EDec 2015/Jul 2018 Spread-29.25-29.25-29.25-29.25+0.250.00%set 15:28
XC.Z15:U16.EDec 2015/Sep 2016 Spread-13.00-13.00-13.00-13.00-0.250.00%set 15:28
XC.Z15:U17.EDec 2015/Sep 2017 Spread-19.5-19.5-19.5-19.5-1.00.00%set 15:28
XC.Z15:Z16.EDec 2015/Dec 2016 Spread-7.75-7.75-8.50+0.250.00%set 15:28
XC.Z15:N16.EDec 2015/Jul 2016 Spread-20.75-20.75-20.75-20.75-0.250.00%set 15:28
XC.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.25-9.25-9.25-0.250.00%set 15:28
XC.Z15:Z18.EDec 2015/Dec 2018 Spread-5.25-5.25-5.25-5.25+0.250.00%set 15:28
XC.Z15:Z17.EDec 2015/Dec 2017 Spread-13.50-13.50-13.50-13.50+0.250.00%set 15:28
XC.H16:U16.EMar 2016/Sep 2016 Spread-3.75-3.75-3.75-3.750.000.00%set 15:28
XC.H16:U17.EMar 2016/Sep 2017 Spread-10.25-10.25-10.25-10.25-0.750.00%set 15:28
XC.H16:K16.EMar 2016/May 2016 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
XC.H16:N17.EMar 2016/Jul 2017 Spread-16.5-16.5-16.5-16.5+0.50.00%set 15:28
XC.H16:Z16.EMar 2016/Dec 2016 Spread0.750.750.750.75+0.50+66.67%set 15:28
XC.H16:N16.EMar 2016/Jul 2016 Spread-11.5-11.5-11.5-11.50.00.00%set 15:28
XC.H16:Z17.EMar 2016/Dec 2017 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:28
XC.H16:N18.EMar 2016/Jul 2018 Spread-20.0-20.0-20.0-20.0+0.50.00%set 15:28
XC.H16:Z18.EMar 2016/Dec 2018 Spread4.04.04.04.0+0.5+12.50%set 15:28
XC.H16:H17.EMar 2016/Mar 2017 Spread-7.75-7.75-7.75-7.75+0.500.00%set 15:28
XC.H16:K17.EMar 2016/May 2017 Spread-13.25-13.25-13.25-13.25+0.500.00%set 15:28
XC.K16:N17.EMay 2016/Jul 2017 Spread-10.0-10.0-10.0-10.0+0.50.00%set 15:28
XC.K16:Z18.EMay 2016/Dec 2018 Spread10.510.510.510.5+0.5+4.76%set 15:28
XC.K16:Z17.EMay 2016/Dec 2017 Spread2.252.252.252.25+0.50+22.22%set 15:28
XC.K16:Z16.EMay 2016/Dec 2016 Spread7.257.257.257.25+0.50+6.90%set 15:28
XC.K16:H17.EMay 2016/Mar 2017 Spread-1.25-1.25-1.25-1.25+0.500.00%set 15:28
XC.K16:K17.EMay 2016/May 2017 Spread-6.75-6.75-6.75-6.75+0.500.00%set 15:28
XC.K16:N16.EMay 2016/Jul 2016 Spread-5-5-5-500.00%set 15:28
XC.K16:U17.EMay 2016/Sep 2017 Spread-3.75-3.75-3.75-3.75-0.750.00%set 15:28
XC.K16:N18.EMay 2016/Jul 2018 Spread-13.5-13.5-13.5-13.5+0.50.00%set 15:28
XC.K16:U16.EMay 2016/Sep 2016 Spread2.752.752.752.750.000.00%set 15:28
XC.N16:Z18.EJul 2016/Dec 2018 Spread15.515.515.515.5+0.5+3.23%set 15:28
XC.N16:Z16.EJul 2016/Dec 2016 Spread12.2512.2512.2512.25+0.50+4.08%set 15:28
XC.N16:H17.EJul 2016/Mar 2017 Spread3.753.753.753.75+0.50+13.33%set 15:28
XC.N16:K17.EJul 2016/May 2017 Spread-1.75-1.75-1.75-1.75+0.500.00%set 15:28
XC.N16:Z17.EJul 2016/Dec 2017 Spread7.257.257.257.25+0.50+6.90%set 15:28
XC.N16:N17.EJul 2016/Jul 2017 Spread-5.0-5.0-5.0-5.0+0.50.00%set 15:28
XC.N16:N18.EJul 2016/Jul 2018 Spread-8.5-8.5-8.5-8.5+0.50.00%set 15:28
XC.N16:U16.EJul 2016/Sep 2016 Spread7.757.757.757.750.000.00%set 15:28
XC.N16:U17.EJul 2016/Sep 2017 Spread1.251.251.251.25-0.75-60.00%set 15:28
XC.U16:Z17.ESep 2016/Dec 2017 Spread-0.5-0.5-0.5-0.5+0.50.00%set 15:28
XC.U16:Z16.ESep 2016/Dec 2016 Spread4.54.54.54.5+0.5+11.11%set 15:28
XC.U16:U17.ESep 2016/Sep 2017 Spread-6.50-6.50-6.50-6.50-0.750.00%set 15:28
XC.U16:Z18.ESep 2016/Dec 2018 Spread7.757.757.757.75+0.50+6.45%set 15:28
XC.U16:N18.ESep 2016/Jul 2018 Spread-16.25-16.25-16.25-16.25+0.500.00%set 15:28
XC.U16:H17.ESep 2016/Mar 2017 Spread-4.0-4.0-4.0-4.0+0.50.00%set 15:28
XC.U16:K17.ESep 2016/May 2017 Spread-9.5-9.5-9.5-9.5+0.50.00%set 15:28
XC.U16:N17.ESep 2016/Jul 2017 Spread-12.75-12.75-12.75-12.75+0.500.00%set 15:28
XC.Z16:H17.EDec 2016/Mar 2017 Spread-8.5-8.5-8.5-8.50.00.00%set 15:28
XC.Z16:N18.EDec 2016/Jul 2018 Spread-20.75-20.75-20.75-20.750.000.00%set 15:28
XC.Z16:U17.EDec 2016/Sep 2017 Spread-11.00-11.00-11.00-11.00-1.250.00%set 15:28
XC.Z16:Z18.EDec 2016/Dec 2018 Spread3.253.253.253.250.000.00%set 15:28
XC.Z16:K17.EDec 2016/May 2017 Spread-14-14-14-1400.00%set 15:28
XC.Z16:N17.EDec 2016/Jul 2017 Spread-17.25-17.25-17.25-17.250.000.00%set 15:28
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-5-5-5-500.00%set 15:28
XC.H17:N17.EMar 2017/Jul 2017 Spread-8.75-8.75-8.75-8.750.000.00%set 15:28
XC.H17:N18.EMar 2017/Jul 2018 Spread-12.25-12.25-12.25-12.250.000.00%set 15:28
XC.H17:K17.EMar 2017/May 2017 Spread-5.5-5.5-5.5-5.50.00.00%set 15:28
XC.H17:U17.EMar 2017/Sep 2017 Spread-2.50-2.50-2.50-2.50-1.250.00%set 15:28
XC.H17:Z18.EMar 2017/Dec 2018 Spread11.7511.7511.7511.750.000.00%set 15:28
XC.H17:Z17.EMar 2017/Dec 2017 Spread3.53.53.53.50.00.00%set 15:28
XC.K17:Z18.EMay 2017/Dec 2018 Spread17.2517.2517.2517.250.000.00%set 15:28
XC.K17:N17.EMay 2017/Jul 2017 Spread-3.25-3.25-3.25-3.250.000.00%set 15:28
XC.K17:N18.EMay 2017/Jul 2018 Spread-6.75-6.75-6.75-6.750.000.00%set 15:28
XC.K17:U17.EMay 2017/Sep 2017 Spread3.003.003.003.00-1.25-41.67%set 15:28
XC.K17:Z17.EMay 2017/Dec 2017 Spread999900.00%set 15:28
XC.N17:N18.EJul 2017/Jul 2018 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
XC.N17:U17.EJul 2017/Sep 2017 Spread6.256.256.256.25-1.25-20.00%set 15:28
XC.N17:Z17.EJul 2017/Dec 2017 Spread12.2512.2512.2512.250.000.00%set 15:28
XC.N17:Z18.EJul 2017/Dec 2018 Spread20.520.520.520.50.00.00%set 15:28
XC.U17:Z18.ESep 2017/Dec 2018 Spread14.2514.2514.2514.25+1.25+8.77%set 15:28
XC.U17:N18.ESep 2017/Jul 2018 Spread-9.75-9.75-9.75-9.75+1.250.00%set 15:28
XC.U17:Z17.ESep 2017/Dec 2017 Spread6.006.006.006.00+1.25+20.83%set 15:28
XC.Z17:N18.EDec 2017/Jul 2018 Spread-15.75-15.75-15.75-15.750.000.00%set 15:28
XC.Z17:Z18.EDec 2017/Dec 2018 Spread8.258.258.258.250.000.00%set 15:28
XC.N18:Z18.EJul 2018/Dec 2018 Spread2424242400.00%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.