S&P 500
2365.38
+14.22 +0.60%
Dow Indu
20743.00
+118.95 +0.58%
Nasdaq
5865.01
+26.43 +0.45%
Crude Oil
54.51
+0.18 +0.33%
Gold
1236.985
+4.085 +0.33%
Euro
1.054875
-0.003140 -0.30%
US Dollar
101.33
-0.11 -0.11%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)369.875370.625369.875370.000+0.750+0.20%22:30
XC.K17.EMay 2017 (E)376.0377.5376.0377.5+1.0+0.27%22:38
XC.N17.EJul 2017 (E)383.375385.000381.000383.750+1.250+0.33%set 14:14
XC.U17.ESep 2017 (E)389.00389.00387.50389.50+1.25+0.32%set 09:42
XC.Z17.EDec 2017 (E)396.000396.000392.875395.750+1.500+0.38%set 12:56
XC.H18.EMar 2018 (E)406.750408.625406.750403.750+1.250+0.31%set 14:15
XC.K18.EMay 2018 (E)407.00407.00407.00407.00+1.25+0.31%set 14:15
XC.N18.EJul 2018 (E)407.25410.00403.00410.50+1.75+0.43%set 14:15
XC.U18.ESep 2018 (E)403.00403.00403.00403.00+1.25+0.31%set 14:15
XC.Z18.EDec 2018 (E)408.00408.00408.00403.250.000.00%set 14:15
XC.H19.EMar 2019 (E)410.0410.0410.0410.0+0.5+0.12%set 14:15
XC.K19.EMay 2019 (E)415.25415.25415.25415.25+0.25+0.06%set 14:15
XC.N19.EJul 2019 (E)416.75416.75416.75416.75-0.25-0.06%set 14:15
XC.U19.ESep 2019 (E)413.75413.75413.75413.75-0.25-0.06%set 14:15
XC.Z19.EDec 2019 (E)408.5408.5408.5408.50.00.00%set 14:15
XC.H17:H18.EMar 2017/Mar 2018 Spread-33.75-32.00-33.75-34.50-0.250.00%set 14:01
XC.H17:H19.EMar 2017/Mar 2019 Spread-40.75-40.75-40.75-40.75+0.500.00%set 14:01
XC.H17:K17.EMar 2017/May 2017 Spread-6.125-5.875-7.000-7.000+0.2500.00%20:10
XC.H17:K18.EMar 2017/May 2018 Spread-37.75-37.75-37.75-37.75-0.250.00%set 14:01
XC.H17:K19.EMar 2017/May 2019 Spread-46.00-46.00-46.00-46.00+0.750.00%set 14:01
XC.H17:N17.EMar 2017/Jul 2017 Spread-14.00-14.00-14.00-14.50-0.250.00%set 14:02
XC.H17:N18.EMar 2017/Jul 2018 Spread-40.00-40.00-40.00-41.25-0.750.00%set 14:02
XC.H17:N19.EMar 2017/Jul 2019 Spread-47.50-47.50-47.50-47.50+1.250.00%set 14:02
XC.H17:U17.EMar 2017/Sep 2017 Spread-20.25-20.25-20.25-20.25-0.250.00%set 09:42
XC.H17:U18.EMar 2017/Sep 2018 Spread-33.75-33.75-33.75-33.75-0.250.00%set 14:01
XC.H17:U19.EMar 2017/Sep 2019 Spread-44.50-44.50-44.50-44.50+1.250.00%set 14:01
XC.H17:Z17.EMar 2017/Dec 2017 Spread-26.125-26.125-26.125-26.500-0.5000.00%set 10:37
XC.H17:Z18.EMar 2017/Dec 2018 Spread-34-34-34-34+10.00%set 14:02
XC.H17:Z19.EMar 2017/Dec 2019 Spread-39.25-39.25-39.25-39.25+1.000.00%set 14:02
XC.K17:H18.EMay 2017/Mar 2018 Spread-27.25-27.25-27.25-27.25-0.250.00%set 14:01
XC.K17:H19.EMay 2017/Mar 2019 Spread-33.5-33.5-33.5-33.5+0.50.00%set 14:01
XC.K17:K18.EMay 2017/May 2018 Spread-30.50-30.50-30.50-30.50-0.250.00%set 14:02
XC.K17:K19.EMay 2017/May 2019 Spread-38.75-38.75-38.75-38.75+0.750.00%set 14:01
XC.K17:N17.EMay 2017/Jul 2017 Spread-6.375-6.375-6.375-7.250-0.2500.00%set 14:02
XC.K17:N18.EMay 2017/Jul 2018 Spread-34.00-34.00-34.00-34.00-0.750.00%set 14:02
XC.K17:N19.EMay 2017/Jul 2019 Spread-40.25-40.25-40.25-40.25+1.250.00%set 14:02
XC.K17:U17.EMay 2017/Sep 2017 Spread-13.00-13.00-13.00-13.00-0.250.00%set 14:02
XC.K17:U18.EMay 2017/Sep 2018 Spread-26.50-26.50-26.50-26.50-0.250.00%set 14:02
XC.K17:U19.EMay 2017/Sep 2019 Spread-37.25-37.25-37.25-37.25+1.250.00%set 14:01
XC.K17:Z17.EMay 2017/Dec 2017 Spread-19.25-19.25-19.25-19.25-0.500.00%set 14:02
XC.K17:Z18.EMay 2017/Dec 2018 Spread-26.75-26.75-26.75-26.75+1.000.00%set 14:02
XC.K17:Z19.EMay 2017/Dec 2019 Spread-32-32-32-32+10.00%set 14:02
XC.N17:H18.EJul 2017/Mar 2018 Spread-20-20-20-2000.00%set 14:02
XC.N17:H19.EJul 2017/Mar 2019 Spread-26.25-26.25-26.25-26.25+0.750.00%set 14:01
XC.N17:K18.EJul 2017/May 2018 Spread-23.25-23.25-23.25-23.250.000.00%set 14:02
XC.N17:K19.EJul 2017/May 2019 Spread-31.5-31.5-31.5-31.5+1.00.00%set 14:01
XC.N17:N18.EJul 2017/Jul 2018 Spread-26.75-26.75-26.75-26.75-0.500.00%set 14:02
XC.N17:N19.EJul 2017/Jul 2019 Spread-33.0-33.0-33.0-33.0+1.50.00%set 14:02
XC.N17:U17.EJul 2017/Sep 2017 Spread-4.625-4.625-4.625-5.7500.0000.00%set 14:02
XC.N17:U18.EJul 2017/Sep 2018 Spread-19.25-19.25-19.25-19.250.000.00%set 14:02
XC.N17:U19.EJul 2017/Sep 2019 Spread-30.0-30.0-30.0-30.0+1.50.00%set 14:01
XC.N17:Z17.EJul 2017/Dec 2017 Spread-10.00-10.00-10.00-12.00-0.250.00%set 14:01
XC.N17:Z18.EJul 2017/Dec 2018 Spread-19.50-19.50-19.50-19.50+1.250.00%set 14:02
XC.N17:Z19.EJul 2017/Dec 2019 Spread-24.75-24.75-24.75-24.75+1.250.00%set 14:02
XC.U17:H18.ESep 2017/Mar 2018 Spread-14.25-14.25-14.25-14.250.000.00%set 14:02
XC.U17:H19.ESep 2017/Mar 2019 Spread-20.50-20.50-20.50-20.50+0.750.00%set 14:01
XC.U17:K18.ESep 2017/May 2018 Spread-17.5-17.5-17.5-17.50.00.00%set 14:02
XC.U17:K19.ESep 2017/May 2019 Spread-25.75-25.75-25.75-25.75+1.000.00%set 14:01
XC.U17:N18.ESep 2017/Jul 2018 Spread-21.0-21.0-21.0-21.0-0.50.00%set 14:02
XC.U17:N19.ESep 2017/Jul 2019 Spread-27.25-27.25-27.25-27.25+1.500.00%set 14:02
XC.U17:U18.ESep 2017/Sep 2018 Spread-13.5-13.5-13.5-13.50.00.00%set 14:02
XC.U17:U19.ESep 2017/Sep 2019 Spread-24.25-24.25-24.25-24.25+1.500.00%set 14:01
XC.U17:Z17.ESep 2017/Dec 2017 Spread-6.25-6.25-6.25-6.25-0.250.00%set 14:02
XC.U17:Z18.ESep 2017/Dec 2018 Spread-13.75-13.75-13.75-13.75+1.250.00%set 14:02
XC.U17:Z19.ESep 2017/Dec 2019 Spread-19.00-19.00-19.00-19.00+1.250.00%set 14:02
XC.Z17:H18.EDec 2017/Mar 2018 Spread-4.750-4.750-6.375-8.000+0.2500.00%set 14:02
XC.Z17:H19.EDec 2017/Mar 2019 Spread-14.25-14.25-14.25-14.25+1.000.00%set 14:01
XC.Z17:K18.EDec 2017/May 2018 Spread-11.25-11.25-11.25-11.25+0.250.00%set 14:02
XC.Z17:K19.EDec 2017/May 2019 Spread-19.50-19.50-19.50-19.50+1.250.00%set 14:01
XC.Z17:N18.EDec 2017/Jul 2018 Spread-11.50-11.50-11.50-14.75-0.250.00%set 14:02
XC.Z17:N19.EDec 2017/Jul 2019 Spread-21.00-21.00-21.00-21.00+1.750.00%set 14:02
XC.Z17:U18.EDec 2017/Sep 2018 Spread-7.25-7.25-7.25-7.25+0.250.00%set 14:02
XC.Z17:U19.EDec 2017/Sep 2019 Spread-18.00-18.00-18.00-18.00+1.750.00%set 14:01
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.50-12.50-17.25-7.50+1.500.00%set 14:02
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-12.75-12.75-12.75-12.75+1.500.00%set 14:02
XC.H18:H19.EMar 2018/Mar 2019 Spread-6.25-6.25-6.25-6.25+0.750.00%set 14:01
XC.H18:K18.EMar 2018/May 2018 Spread-3.25-3.25-3.25-3.250.000.00%set 14:02
XC.H18:K19.EMar 2018/May 2019 Spread-11.5-11.5-11.5-11.5+1.00.00%set 14:01
XC.H18:N18.EMar 2018/Jul 2018 Spread-6.75-6.75-6.75-6.75-0.500.00%set 14:02
XC.H18:N19.EMar 2018/Jul 2019 Spread-13.0-13.0-13.0-13.0+1.50.00%set 14:02
XC.H18:U18.EMar 2018/Sep 2018 Spread0.750.750.750.750.000.00%set 14:02
XC.H18:U19.EMar 2018/Sep 2019 Spread-10.0-10.0-10.0-10.0+1.50.00%set 14:01
XC.H18:Z18.EMar 2018/Dec 2018 Spread0.500.500.500.50+1.250.00%set 14:02
XC.H18:Z19.EMar 2018/Dec 2019 Spread-4.75-4.75-4.75-4.75+1.250.00%set 14:02
XC.K18:H19.EMay 2018/Mar 2019 Spread-3.00-3.00-3.00-3.00+0.750.00%set 14:01
XC.K18:K19.EMay 2018/May 2019 Spread-8.25-8.25-8.25-8.25+1.000.00%set 14:01
XC.K18:N18.EMay 2018/Jul 2018 Spread-3.5-3.5-3.5-3.5-0.50.00%set 14:02
XC.K18:N19.EMay 2018/Jul 2019 Spread-9.75-9.75-9.75-9.75+1.500.00%set 14:01
XC.K18:U18.EMay 2018/Sep 2018 Spread444400.00%set 14:02
XC.K18:U19.EMay 2018/Sep 2019 Spread-6.75-6.75-6.75-6.75+1.500.00%set 14:01
XC.K18:Z18.EMay 2018/Dec 2018 Spread3.753.753.753.75+1.25+50.00%set 14:02
XC.K18:Z19.EMay 2018/Dec 2019 Spread-1.50-1.50-1.50-1.50+1.250.00%set 14:01
XC.N18:H19.EJul 2018/Mar 2019 Spread0.500.500.500.50+1.250.00%set 14:01
XC.N18:K19.EJul 2018/May 2019 Spread-4.75-4.75-4.75-4.75+1.500.00%set 14:01
XC.N18:N19.EJul 2018/Jul 2019 Spread-6.25-6.25-6.25-6.25+2.000.00%set 14:01
XC.N18:U18.EJul 2018/Sep 2018 Spread7.57.57.57.5+0.5+7.14%set 14:01
XC.N18:U19.EJul 2018/Sep 2019 Spread-3.25-3.25-3.25-3.25+2.000.00%set 14:01
XC.N18:Z18.EJul 2018/Dec 2018 Spread7.257.257.257.25+1.75+31.82%set 14:02
XC.N18:Z19.EJul 2018/Dec 2019 Spread2.002.002.002.00+1.75+700.00%set 14:02
XC.U18:H19.ESep 2018/Mar 2019 Spread-7.00-7.00-7.00-7.00+0.750.00%set 14:01
XC.U18:K19.ESep 2018/May 2019 Spread-12.25-12.25-12.25-12.25+1.000.00%set 14:01
XC.U18:N19.ESep 2018/Jul 2019 Spread-13.75-13.75-13.75-13.75+1.500.00%set 14:02
XC.U18:U19.ESep 2018/Sep 2019 Spread-10.75-10.75-10.75-10.75+1.500.00%set 14:01
XC.U18:Z18.ESep 2018/Dec 2018 Spread-0.25-0.25-0.25-0.25+1.250.00%set 14:02
XC.U18:Z19.ESep 2018/Dec 2019 Spread-5.50-5.50-5.50-5.50+1.250.00%set 14:02
XC.Z18:H19.EDec 2018/Mar 2019 Spread-6.75-6.75-6.75-6.75-0.500.00%set 14:01
XC.Z18:K19.EDec 2018/May 2019 Spread-12.00-12.00-12.00-12.00-0.250.00%set 14:01
XC.Z18:N19.EDec 2018/Jul 2019 Spread-13.50-13.50-13.50-13.50+0.250.00%set 14:02
XC.Z18:U19.EDec 2018/Sep 2019 Spread-10.50-10.50-10.50-10.50+0.250.00%set 14:01
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-5.25-5.25-5.25-5.250.000.00%set 14:02
XC.H19:K19.EMar 2019/May 2019 Spread-5.25-5.25-5.25-5.25+0.250.00%set 14:01
XC.H19:N19.EMar 2019/Jul 2019 Spread-6.75-6.75-6.75-6.75+0.750.00%set 14:01
XC.H19:U19.EMar 2019/Sep 2019 Spread-3.75-3.75-3.75-3.75+0.750.00%set 14:01
XC.H19:Z19.EMar 2019/Dec 2019 Spread1.51.51.51.5+0.5+50.00%set 14:01
XC.K19:N19.EMay 2019/Jul 2019 Spread-1.5-1.5-1.5-1.5+0.50.00%set 14:01
XC.K19:U19.EMay 2019/Sep 2019 Spread1.51.51.51.5+0.5+50.00%set 14:01
XC.K19:Z19.EMay 2019/Dec 2019 Spread6.756.756.756.75+0.25+3.85%set 14:01
XC.N19:U19.EJul 2019/Sep 2019 Spread333300.00%set 14:01
XC.N19:Z19.EJul 2019/Dec 2019 Spread8.258.258.258.25-0.25-2.94%set 14:02
XC.U19:Z19.ESep 2019/Dec 2019 Spread5.255.255.255.25-0.25-4.55%set 14:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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