S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
70.74
+0.03 +0.04%
Gold
1304.925
+10.425 +0.81%
Euro
1.172125
+0.002350 +0.20%
US Dollar
93.770
-0.177 -0.19%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N18.EJul 2018 (E)408.125412.000403.375403.375-5.125-1.26%14:41
XC.U18.ESep 2018 (E)417.00421.00413.25413.00-4.25-1.02%set 13:52
XC.Z18.EDec 2018 (E)424.000429.375422.000422.500-4.000-0.94%set 14:19
XC.H19.EMar 2019 (E)434.00436.00430.00430.00-4.25-0.98%14:33
XC.K19.EMay 2019 (E)439.00440.00436.00435.25-3.25-0.74%set 12:33
XC.N19.EJul 2019 (E)442.00442.00439.00439.25-3.00-0.68%set 13:11
XC.U19.ESep 2019 (E)413.125413.125407.500416.500-1.250-0.30%set 14:22
XC.Z19.EDec 2019 (E)417.75417.75417.75420.00-1.50-0.36%set 14:14
XC.H20.EMar 2020 (E)428.75428.75428.75428.75-1.25-0.29%set 14:22
XC.K20.EMay 2020 (E)432.75432.75432.75432.75-0.75-0.17%set 14:22
XC.N20.EJul 2020 (E)436.50436.50436.50436.50-1.25-0.29%set 14:22
XC.U20.ESep 2020 (E)425.00425.00425.00425.00-1.25-0.29%set 14:22
XC.Z20.EDec 2020 (E)421.00421.00421.00421.75-1.00-0.24%set 14:22
XC.N21.EJul 2021 (E)433.5433.5433.5433.5-1.0-0.23%set 14:22
XC.Z21.EDec 2021 (E)422.5422.5422.5422.5-1.0-0.24%set 14:22
XC.N18:H19.EJul 2018/Mar 2019 Spread-26.625-26.625-26.625-26.500-0.7500.00%set 19:25
XC.N18:H20.EJul 2018/Mar 2020 Spread-21.50-21.50-21.50-21.50+1.750.00%set 19:26
XC.N18:K19.EJul 2018/May 2019 Spread-31-31-31-31-10.00%set 19:25
XC.N18:K20.EJul 2018/May 2020 Spread-25.00-25.00-25.00-25.00+2.250.00%set 19:26
XC.N18:N19.EJul 2018/Jul 2019 Spread-28.875-28.875-28.875-35.000-1.2500.00%set 19:25
XC.N18:N20.EJul 2018/Jul 2020 Spread-32.25-32.25-32.25-32.25-3.000.00%set 19:26
XC.N18:N21.EJul 2018/Jul 2021 Spread-26.00-26.00-26.00-26.00+1.250.00%set 19:26
XC.N18:U18.EJul 2018/Sep 2018 Spread-8.875-8.875-8.875-8.7500.0000.00%set 19:25
XC.N18:U19.EJul 2018/Sep 2019 Spread-7.00-3.50-7.00-12.25-3.000.00%set 19:25
XC.N18:U20.EJul 2018/Sep 2020 Spread-17.75-17.75-17.75-17.75+2.000.00%set 19:26
XC.N18:Z18.EJul 2018/Dec 2018 Spread-16.375-16.375-18.000-18.0000.0000.00%12:36
XC.N18:Z19.EJul 2018/Dec 2019 Spread-13.75-13.75-13.75-15.75-2.750.00%set 19:26
XC.N18:Z20.EJul 2018/Dec 2020 Spread-17.50-17.50-17.50-17.50-3.250.00%set 19:26
XC.N18:Z21.EJul 2018/Dec 2021 Spread-15.0-15.0-15.0-15.0+1.50.00%set 19:26
XC.U18:H19.ESep 2018/Mar 2019 Spread-17.75-17.75-17.75-17.75-0.750.00%set 19:25
XC.U18:H20.ESep 2018/Mar 2020 Spread-12.75-12.75-12.75-12.75+1.750.00%set 19:26
XC.U18:K19.ESep 2018/May 2019 Spread-22.25-22.25-22.25-22.25-1.000.00%set 19:25
XC.U18:K20.ESep 2018/May 2020 Spread-16.25-16.25-16.25-16.25+2.250.00%set 19:26
XC.U18:N19.ESep 2018/Jul 2019 Spread-26.25-26.25-26.25-26.25-1.250.00%set 19:26
XC.U18:N20.ESep 2018/Jul 2020 Spread-23.5-23.5-23.5-23.5-3.00.00%set 19:26
XC.U18:N21.ESep 2018/Jul 2021 Spread-17.25-17.25-17.25-17.25+1.250.00%set 19:26
XC.U18:U19.ESep 2018/Sep 2019 Spread-3.5-3.5-3.5-3.5-3.00.00%set 19:25
XC.U18:U20.ESep 2018/Sep 2020 Spread-9-9-9-9+20.00%set 19:26
XC.U18:Z18.ESep 2018/Dec 2018 Spread-8.375-8.375-8.375-9.500-0.2500.00%set 19:26
XC.U18:Z19.ESep 2018/Dec 2019 Spread-7.00-7.00-7.00-7.00-2.750.00%set 19:26
XC.U18:Z20.ESep 2018/Dec 2020 Spread-5.00-5.00-5.00-8.75-3.250.00%set 19:26
XC.U18:Z21.ESep 2018/Dec 2021 Spread-9.50-9.50-9.50-9.50-3.250.00%set 19:26
XC.Z18:H19.EDec 2018/Mar 2019 Spread-8.75-8.75-8.75-8.25-0.500.00%set 19:25
XC.Z18:H20.EDec 2018/Mar 2020 Spread-6.25-6.25-6.25-6.25-2.750.00%set 19:25
XC.Z18:K19.EDec 2018/May 2019 Spread-10.50-10.50-10.50-12.75-0.750.00%set 19:25
XC.Z18:K20.EDec 2018/May 2020 Spread-10.25-10.25-10.25-10.25-3.250.00%set 19:26
XC.Z18:N19.EDec 2018/Jul 2019 Spread-14.625-14.625-14.750-16.750-1.0000.00%set 10:37
XC.Z18:N20.EDec 2018/Jul 2020 Spread-14.00-14.00-14.00-14.00-2.750.00%set 19:26
XC.Z18:N21.EDec 2018/Jul 2021 Spread-8.00-8.00-8.00-8.00+0.750.00%set 19:26
XC.Z18:U19.EDec 2018/Sep 2019 Spread6.006.006.006.00-2.75-31.43%set 19:25
XC.Z18:U20.EDec 2018/Sep 2020 Spread-2.50-2.50-2.50-2.50-2.75-1100.00%set 19:26
XC.Z18:Z19.EDec 2018/Dec 2019 Spread4.3754.3754.3752.500-2.500-50.00%set 14:14
XC.Z18:Z20.EDec 2018/Dec 2020 Spread0.750.750.750.75-3.00-80.00%set 19:26
XC.Z18:Z21.EDec 2018/Dec 2021 Spread3333+1+33.33%set 19:26
XC.H19:H20.EMar 2019/Mar 2020 Spread4.254.254.254.25+1.00+23.53%set 19:26
XC.H19:K19.EMar 2019/May 2019 Spread-4.00-4.00-4.00-4.50-0.250.00%set 19:25
XC.H19:K20.EMar 2019/May 2020 Spread0.750.750.750.75+1.50+200.00%set 19:26
XC.H19:N19.EMar 2019/Jul 2019 Spread-8.5-8.5-8.5-8.5-0.50.00%set 19:25
XC.H19:N20.EMar 2019/Jul 2020 Spread-5.75-5.75-5.75-5.75-2.250.00%set 19:26
XC.H19:N21.EMar 2019/Jul 2021 Spread-0.25-0.25-0.25-0.25+0.500.00%set 19:26
XC.H19:U19.EMar 2019/Sep 2019 Spread14.2514.2514.2514.25-2.25-13.64%set 19:25
XC.H19:U20.EMar 2019/Sep 2020 Spread8.008.008.008.00+1.25+15.62%set 19:26
XC.H19:Z19.EMar 2019/Dec 2019 Spread10.7510.7510.7510.75-2.00-15.69%set 19:25
XC.H19:Z20.EMar 2019/Dec 2020 Spread9.09.09.09.0-2.5-21.74%set 19:26
XC.H19:Z21.EMar 2019/Dec 2021 Spread10.7510.7510.7510.75+0.75+6.98%set 19:26
XC.K19:H20.EMay 2019/Mar 2020 Spread8.58.58.58.5+1.0+11.76%set 19:26
XC.K19:K20.EMay 2019/May 2020 Spread5.05.05.05.0+1.5+30.00%set 19:26
XC.K19:N19.EMay 2019/Jul 2019 Spread-4.00-4.00-4.00-4.00-0.250.00%set 19:25
XC.K19:N20.EMay 2019/Jul 2020 Spread-1.25-1.25-1.25-1.25-2.00-266.67%set 19:26
XC.K19:N21.EMay 2019/Jul 2021 Spread4.04.04.04.0+0.5+12.50%set 19:26
XC.K19:U19.EMay 2019/Sep 2019 Spread18.7518.7518.7518.75-2.00-9.64%set 19:25
XC.K19:U20.EMay 2019/Sep 2020 Spread12.2512.2512.2512.25+1.25+10.20%set 19:26
XC.K19:Z19.EMay 2019/Dec 2019 Spread15.2515.2515.2515.25-1.75-10.29%set 19:25
XC.K19:Z20.EMay 2019/Dec 2020 Spread13.5013.5013.5013.50-2.25-14.29%set 19:26
XC.K19:Z21.EMay 2019/Dec 2021 Spread15.0015.0015.0015.00+0.75+5.00%set 19:26
XC.N19:H20.EJul 2019/Mar 2020 Spread12.2512.2512.2512.25+1.00+8.16%set 19:26
XC.N19:K20.EJul 2019/May 2020 Spread6.506.506.506.50-2.25-25.71%set 19:26
XC.N19:N20.EJul 2019/Jul 2020 Spread2.752.752.752.75-1.75-38.89%set 19:26
XC.N19:N21.EJul 2019/Jul 2021 Spread5.755.755.755.75-2.00-25.81%set 19:26
XC.N19:U19.EJul 2019/Sep 2019 Spread22.7522.7522.7522.75-1.75-7.14%set 19:25
XC.N19:U20.EJul 2019/Sep 2020 Spread14.2514.2514.2514.25-1.75-10.94%set 19:26
XC.N19:Z19.EJul 2019/Dec 2019 Spread19.2519.2519.2519.25-1.50-7.23%set 19:26
XC.N19:Z20.EJul 2019/Dec 2020 Spread17.517.517.517.5-2.0-10.26%set 19:26
XC.N19:Z21.EJul 2019/Dec 2021 Spread18.7518.7518.7518.75+0.75+4.00%set 19:26
XC.U19:H20.ESep 2019/Mar 2020 Spread-12.25-12.25-12.25-12.25+0.250.00%set 19:26
XC.U19:K20.ESep 2019/May 2020 Spread-15.75-15.75-15.75-15.75+0.750.00%set 19:26
XC.U19:N20.ESep 2019/Jul 2020 Spread-20-20-20-2000.00%set 19:26
XC.U19:N21.ESep 2019/Jul 2021 Spread-17.00-17.00-17.00-17.00-0.250.00%set 19:25
XC.U19:U20.ESep 2019/Sep 2020 Spread-8.5-8.5-8.5-8.50.00.00%set 19:25
XC.U19:Z19.ESep 2019/Dec 2019 Spread-3.50-3.50-3.50-3.50+0.250.00%set 19:25
XC.U19:Z20.ESep 2019/Dec 2020 Spread-5.25-5.25-5.25-5.25-0.250.00%set 19:26
XC.U19:Z21.ESep 2019/Dec 2021 Spread-6.00-6.00-6.00-6.00-0.250.00%set 19:25
XC.Z19:H20.EDec 2019/Mar 2020 Spread-8.75-8.75-8.75-8.75-0.250.00%set 19:25
XC.Z19:K20.EDec 2019/May 2020 Spread-12.0-12.0-12.0-12.0+0.50.00%set 19:26
XC.Z19:N20.EDec 2019/Jul 2020 Spread-16.50-16.50-16.50-16.50-0.250.00%set 19:26
XC.Z19:N21.EDec 2019/Jul 2021 Spread-13.0-13.0-13.0-13.0-0.50.00%set 19:26
XC.Z19:U20.EDec 2019/Sep 2020 Spread-4.75-4.75-4.75-4.75+0.250.00%set 19:26
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-1.75-1.75-1.75-1.75-0.500.00%set 19:26
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-2.00-2.00-2.00-2.00-0.250.00%set 19:26
XC.H20:K20.EMar 2020/May 2020 Spread-4.0-4.0-4.0-4.0-0.50.00%set 19:26
XC.H20:N20.EMar 2020/Jul 2020 Spread-7.75-7.75-7.75-7.750.000.00%set 19:26
XC.H20:N21.EMar 2020/Jul 2021 Spread-4.5-4.5-4.5-4.5-0.50.00%set 19:26
XC.H20:U20.EMar 2020/Sep 2020 Spread3.753.753.753.75+0.25+6.67%set 19:26
XC.H20:Z20.EMar 2020/Dec 2020 Spread7.257.257.257.25-0.50-6.90%set 19:26
XC.H20:Z21.EMar 2020/Dec 2021 Spread6.506.506.506.50-0.25-3.85%set 19:26
XC.K20:N20.EMay 2020/Jul 2020 Spread-4.25-4.25-4.25-4.25-0.250.00%set 19:26
XC.K20:N21.EMay 2020/Jul 2021 Spread-1.0-1.0-1.0-1.0-1.50.00%set 19:26
XC.K20:U20.EMay 2020/Sep 2020 Spread7.257.257.257.25-0.25-3.45%set 19:26
XC.K20:Z20.EMay 2020/Dec 2020 Spread10.7510.7510.7510.75-1.00-9.30%set 19:26
XC.K20:Z21.EMay 2020/Dec 2021 Spread10.0010.0010.0010.00-0.75-7.50%set 19:26
XC.N20:N21.EJul 2020/Jul 2021 Spread3.253.253.253.25-0.75-23.08%set 19:26
XC.N20:U20.EJul 2020/Sep 2020 Spread11.511.511.511.50.00.00%set 19:26
XC.N20:Z20.EJul 2020/Dec 2020 Spread14.7514.7514.7514.75-0.25-1.67%set 19:26
XC.N20:Z21.EJul 2020/Dec 2021 Spread14.2514.2514.2514.25-0.50-3.51%set 19:26
XC.U20:N21.ESep 2020/Jul 2021 Spread-8.25-8.25-8.25-8.25-0.750.00%set 19:26
XC.U20:Z20.ESep 2020/Dec 2020 Spread3.503.503.503.50-0.75-21.43%set 19:26
XC.U20:Z21.ESep 2020/Dec 2021 Spread2.752.752.752.75-0.50-18.18%set 19:26
XC.Z20:N21.EDec 2020/Jul 2021 Spread-11.75-11.75-11.75-11.750.000.00%set 19:26
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-0.75-0.75-0.75-0.75+0.250.00%set 19:26
XC.N21:Z21.EJul 2021/Dec 2021 Spread11.0011.0011.0011.00+0.25+2.27%set 19:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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