S&P 500
2701.58
-20.60 -0.76%
Dow Indu
25080.50
-205.99 -0.81%
Nasdaq
7137.61
-63.27 -0.88%
Crude Oil
56.01
-0.24 -0.43%
Gold
1210.885
+6.965 +0.58%
Euro
1.131540
+0.001475 +0.13%
US Dollar
96.987
+0.029 +0.03%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)366.0368.5366.0368.0+1.5+0.41%set 14:21
XC.H19.EMar 2019 (E)377.50378.50377.00378.00+0.25+0.07%set 14:14
XC.K19.EMay 2019 (E)385.625385.625385.000385.7500.0000.00%set 13:54
XC.N19.EJul 2019 (E)393.25395.00392.75392.25-1.00-0.25%set 12:18
XC.U19.ESep 2019 (E)395.000395.000393.875393.750-1.000-0.25%set 14:11
XC.Z19.EDec 2019 (E)399.00399.25399.00399.00-0.75-0.19%set 11:57
XC.H20.EMar 2020 (E)410.00410.00410.00407.75-1.00-0.24%set 14:22
XC.K20.EMay 2020 (E)413.25413.25413.25413.25-1.00-0.24%set 14:22
XC.N20.EJul 2020 (E)420.00420.00420.00418.00-0.75-0.18%set 14:22
XC.U20.ESep 2020 (E)412.00412.00412.00412.00-0.75-0.18%set 14:22
XC.Z20.EDec 2020 (E)415.00415.00415.00412.25+0.25+0.06%set 14:22
XC.N21.EJul 2021 (E)428.0428.0428.0427.50.00.00%set 14:22
XC.Z21.EDec 2021 (E)420.00420.00420.00418.00-0.75-0.18%set 14:22
XC.Z18:N21.EDec 2018/Jul 2021 Spread-61.0-61.0-61.0-61.0-3.50.00%set 19:02
XC.Z18:H20.EDec 2018/Mar 2020 Spread-48.00-48.00-48.00-42.25-1.000.00%set 19:02
XC.Z18:Z21.EDec 2018/Dec 2021 Spread-52.25-52.25-52.25-52.25-2.500.00%set 19:02
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-45.50-45.50-45.50-45.50-3.250.00%set 19:02
XC.Z18:H19.EDec 2018/Mar 2019 Spread-11.125-10.875-11.250-10.875+0.3750.00%13:09
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-33.25-33.25-33.75-33.25-1.000.00%set 19:02
XC.Z18:K19.EDec 2018/May 2019 Spread-18.50-18.50-18.50-19.25-0.500.00%set 19:01
XC.Z18:U20.EDec 2018/Sep 2020 Spread-46.25-46.25-46.25-46.25-2.500.00%set 19:02
XC.Z18:U19.EDec 2018/Sep 2019 Spread-27.75-27.75-27.75-27.75+0.500.00%13:25
XC.Z18:N19.EDec 2018/Jul 2019 Spread-26.75-26.00-28.25-28.25-1.500.00%12:13
XC.Z18:N20.EDec 2018/Jul 2020 Spread-52.25-52.25-52.25-52.25-1.500.00%set 19:02
XC.Z18:K20.EDec 2018/May 2020 Spread-47.75-47.75-47.75-47.75-1.500.00%set 19:02
XC.H19:Z21.EMar 2019/Dec 2021 Spread-41.00-41.00-41.00-41.00-2.250.00%set 19:02
XC.H19:U20.EMar 2019/Sep 2020 Spread-35.00-35.00-35.00-35.00-2.250.00%set 19:02
XC.H19:U19.EMar 2019/Sep 2019 Spread-17.00-17.00-17.00-17.00-0.250.00%set 19:01
XC.H19:N21.EMar 2019/Jul 2021 Spread-49.75-49.75-49.75-49.75-3.250.00%set 19:02
XC.H19:Z19.EMar 2019/Dec 2019 Spread-17.625-17.625-17.625-22.000-0.7500.00%set 19:01
XC.H19:N20.EMar 2019/Jul 2020 Spread-41.00-41.00-41.00-41.00-1.250.00%set 19:02
XC.H19:H20.EMar 2019/Mar 2020 Spread-31.00-31.00-31.00-31.00-0.750.00%set 19:02
XC.H19:N19.EMar 2019/Jul 2019 Spread-15.5-15.5-15.5-15.5-0.50.00%set 19:01
XC.H19:K20.EMar 2019/May 2020 Spread-36.50-36.50-36.50-36.50-1.250.00%set 19:02
XC.H19:K19.EMar 2019/May 2019 Spread-3.875-3.875-3.875-8.000-0.2500.00%set 19:01
XC.H19:Z20.EMar 2019/Dec 2020 Spread-34.25-34.25-34.25-34.25-3.000.00%set 19:02
XC.K19:H20.EMay 2019/Mar 2020 Spread-23.0-23.0-23.0-23.0-0.50.00%set 19:02
XC.K19:K20.EMay 2019/May 2020 Spread-28.5-28.5-28.5-28.5-1.00.00%set 19:02
XC.K19:N20.EMay 2019/Jul 2020 Spread-33-33-33-33-10.00%set 19:02
XC.K19:U20.EMay 2019/Sep 2020 Spread-27-27-27-27-20.00%set 19:02
XC.K19:N21.EMay 2019/Jul 2021 Spread-41.75-41.75-41.75-41.75-3.000.00%set 19:02
XC.K19:U19.EMay 2019/Sep 2019 Spread-10.75-10.75-10.75-9.000.000.00%set 19:01
XC.K19:Z21.EMay 2019/Dec 2021 Spread-33-33-33-33-20.00%set 19:02
XC.K19:Z20.EMay 2019/Dec 2020 Spread-26.25-26.25-26.25-26.25-2.750.00%set 19:02
XC.K19:Z19.EMay 2019/Dec 2019 Spread-14.0-14.0-14.0-14.0-0.50.00%set 19:01
XC.K19:N19.EMay 2019/Jul 2019 Spread3.753.753.75-7.50-0.250.00%set 19:01
XC.N19:Z21.EJul 2019/Dec 2021 Spread-25.50-25.50-25.50-25.50-1.750.00%set 19:02
XC.N19:U19.EJul 2019/Sep 2019 Spread0.500.500.50-1.50+0.250.00%set 19:01
XC.N19:K20.EJul 2019/May 2020 Spread-21.00-21.00-21.00-21.00-0.750.00%set 19:02
XC.N19:Z19.EJul 2019/Dec 2019 Spread-1.25-1.25-1.25-6.50-0.250.00%set 19:02
XC.N19:Z20.EJul 2019/Dec 2020 Spread-18.75-18.75-18.75-18.75-2.500.00%set 19:02
XC.N19:H20.EJul 2019/Mar 2020 Spread-15.50-15.50-15.50-15.50-0.250.00%set 19:02
XC.N19:N20.EJul 2019/Jul 2020 Spread-25.50-25.50-25.50-25.50-0.750.00%set 19:02
XC.N19:N21.EJul 2019/Jul 2021 Spread-34.25-34.25-34.25-34.25-2.750.00%set 19:02
XC.N19:U20.EJul 2019/Sep 2020 Spread-19.50-19.50-19.50-19.50-1.750.00%set 19:02
XC.U19:N20.ESep 2019/Jul 2020 Spread-24-24-24-24-10.00%set 19:02
XC.U19:Z21.ESep 2019/Dec 2021 Spread-24-24-24-24-20.00%set 19:01
XC.U19:Z20.ESep 2019/Dec 2020 Spread-17.25-17.25-17.25-17.25-2.750.00%set 19:02
XC.U19:Z19.ESep 2019/Dec 2019 Spread-5.0-5.0-5.0-5.0-0.50.00%set 19:01
XC.U19:N21.ESep 2019/Jul 2021 Spread-32.75-32.75-32.75-32.75-3.000.00%set 19:01
XC.U19:K20.ESep 2019/May 2020 Spread-19.5-19.5-19.5-19.5-1.00.00%set 19:02
XC.U19:U20.ESep 2019/Sep 2020 Spread-18-18-18-18-20.00%set 19:01
XC.U19:H20.ESep 2019/Mar 2020 Spread-14.0-14.0-14.0-14.0-0.50.00%set 19:02
XC.Z19:N20.EDec 2019/Jul 2020 Spread-16.375-16.375-16.375-19.000-0.5000.00%set 19:02
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-19.0-19.0-19.0-19.0-1.50.00%set 19:02
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-12.25-12.25-12.25-12.25-2.250.00%set 19:02
XC.Z19:H20.EDec 2019/Mar 2020 Spread-8.75-8.75-8.75-9.000.000.00%set 19:02
XC.Z19:K20.EDec 2019/May 2020 Spread-14.5-14.5-14.5-14.5-0.50.00%set 19:02
XC.Z19:U20.EDec 2019/Sep 2020 Spread-13.0-13.0-13.0-13.0-1.50.00%set 19:02
XC.Z19:N21.EDec 2019/Jul 2021 Spread-27.75-27.75-27.75-27.75-2.500.00%set 19:02
XC.H20:Z20.EMar 2020/Dec 2020 Spread-3.25-3.25-3.25-3.25-2.250.00%set 19:02
XC.H20:K20.EMar 2020/May 2020 Spread-5.5-5.5-5.5-5.5-0.50.00%set 19:02
XC.H20:Z21.EMar 2020/Dec 2021 Spread-10.0-10.0-10.0-10.0-1.50.00%set 19:02
XC.H20:U20.EMar 2020/Sep 2020 Spread-4.0-4.0-4.0-4.0-1.50.00%set 19:02
XC.H20:N21.EMar 2020/Jul 2021 Spread-18.75-18.75-18.75-18.75-2.500.00%set 19:02
XC.H20:N20.EMar 2020/Jul 2020 Spread-10.0-10.0-10.0-10.0-0.50.00%set 19:02
XC.K20:N20.EMay 2020/Jul 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 19:02
XC.K20:Z21.EMay 2020/Dec 2021 Spread-4.5-4.5-4.5-4.5-1.00.00%set 19:02
XC.K20:N21.EMay 2020/Jul 2021 Spread-13.25-13.25-13.25-13.25-2.000.00%set 19:02
XC.K20:Z20.EMay 2020/Dec 2020 Spread2.252.252.252.25-1.75-77.78%set 19:02
XC.K20:U20.EMay 2020/Sep 2020 Spread1.51.51.51.5-1.0-66.67%set 19:02
XC.N20:Z20.EJul 2020/Dec 2020 Spread6.756.756.756.75-1.75-25.93%set 19:02
XC.N20:N21.EJul 2020/Jul 2021 Spread-8.75-8.75-8.75-8.75-2.000.00%set 19:02
XC.N20:U20.EJul 2020/Sep 2020 Spread6666-1-16.67%set 19:02
XC.U20:Z21.ESep 2020/Dec 2021 Spread-6-6-6-600.00%set 19:02
XC.U20:Z20.ESep 2020/Dec 2020 Spread0.750.750.750.75-0.75-100.00%set 19:02
XC.U20:N21.ESep 2020/Jul 2021 Spread-14.75-14.75-14.75-14.75-1.000.00%set 19:02
XC.Z20:N21.EDec 2020/Jul 2021 Spread-15.50-15.50-15.50-15.50-0.250.00%set 19:02
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-6.75-6.75-6.75-6.75+0.750.00%set 19:02
XC.N21:Z21.EJul 2021/Dec 2021 Spread8.758.758.758.75+1.00+11.43%set 19:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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