S&P 500
2810.30
+12.27 +0.44%
Dow Indu
26071.72
+53.91 +0.21%
Nasdaq
7333.22
+37.17 +0.51%
Crude Oil
63.34
+0.03 +0.05%
Gold
1332.700
+1.420 +0.11%
Euro
1.225105
+0.002450 +0.20%
US Dollar
90.447
-0.209 -0.23%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.H18.EMar 2018 (E)352.500354.000352.500352.500+1.125+0.32%set 14:22
XC.K18.EMay 2018 (E)360.00361.00360.00360.75+1.25+0.35%set 14:22
XC.N18.EJul 2018 (E)364.125368.750364.125369.000+1.250+0.34%set 14:22
XC.U18.ESep 2018 (E)376.75376.75375.50376.50+1.25+0.33%set 14:22
XC.Z18.EDec 2018 (E)385.00386.25384.75385.75+0.75+0.19%set 14:22
XC.H19.EMar 2019 (E)392.50392.50392.50394.75+0.50+0.13%set 14:22
XC.K19.EMay 2019 (E)400.25400.25400.25400.25+0.75+0.19%set 14:22
XC.N19.EJul 2019 (E)404.75404.75404.75404.75+0.50+0.12%set 14:22
XC.U19.ESep 2019 (E)401.75401.75401.75401.750.000.00%set 14:22
XC.Z19.EDec 2019 (E)403.625403.625398.625404.500+0.250+0.06%set 14:22
XC.H20.EMar 2020 (E)412.25412.25412.25412.25+0.25+0.06%set 14:22
XC.K20.EMay 2020 (E)416.25416.25416.25416.250.000.00%set 14:22
XC.N20.EJul 2020 (E)420.50420.50420.50420.50+0.25+0.06%set 14:22
XC.U20.ESep 2020 (E)420.50420.50420.50420.50+0.25+0.06%set 14:22
XC.Z20.EDec 2020 (E)409.75409.75409.75409.75+0.25+0.06%set 14:22
XC.N21.EJul 2021 (E)413.75413.75413.75413.75+0.25+0.06%set 14:22
XC.Z21.EDec 2021 (E)411.00411.00411.00411.00-0.75-0.18%set 14:22
XC.H18:H19.EMar 2018/Mar 2019 Spread-42.75-42.75-42.75-42.75-0.500.00%set 19:12
XC.H18:H20.EMar 2018/Mar 2020 Spread-60.5-60.5-60.5-60.5-0.50.00%set 19:13
XC.H18:K18.EMar 2018/May 2018 Spread-7.875-7.875-8.375-8.0000.0000.00%set 19:13
XC.H18:K19.EMar 2018/May 2019 Spread-48.00-48.00-48.00-48.00-0.750.00%set 19:12
XC.H18:K20.EMar 2018/May 2020 Spread-64.75-64.75-64.75-64.75-1.000.00%set 19:13
XC.H18:N18.EMar 2018/Jul 2018 Spread-15.50-15.50-16.00-16.250.000.00%set 19:12
XC.H18:N19.EMar 2018/Jul 2019 Spread-52.75-52.75-52.75-52.75-0.750.00%set 19:13
XC.H18:N20.EMar 2018/Jul 2020 Spread-68.75-68.75-68.75-68.75-0.750.00%set 19:12
XC.H18:N21.EMar 2018/Jul 2021 Spread-62.0-62.0-62.0-62.0-1.50.00%set 19:13
XC.H18:U18.EMar 2018/Sep 2018 Spread-23.50-23.50-23.50-23.750.000.00%set 19:12
XC.H18:U19.EMar 2018/Sep 2019 Spread-50.25-50.25-50.25-50.25-0.250.00%set 19:12
XC.H18:U20.EMar 2018/Sep 2020 Spread-68.75-68.75-68.75-68.75-0.750.00%set 19:13
XC.H18:Z18.EMar 2018/Dec 2018 Spread-33.5-33.5-33.5-33.5-0.50.00%set 19:12
XC.H18:Z19.EMar 2018/Dec 2019 Spread-52.75-52.75-52.75-52.75-0.250.00%set 19:13
XC.H18:Z20.EMar 2018/Dec 2020 Spread-58.0-58.0-58.0-58.0-1.50.00%set 19:12
XC.H18:Z21.EMar 2018/Dec 2021 Spread-60.25-60.25-60.25-60.25-1.500.00%set 19:13
XC.K18:H19.EMay 2018/Mar 2019 Spread-34.75-34.75-34.75-34.75-0.500.00%set 19:12
XC.K18:H20.EMay 2018/Mar 2020 Spread-52.5-52.5-52.5-52.5-0.50.00%set 19:13
XC.K18:K19.EMay 2018/May 2019 Spread-40.00-40.00-40.00-40.00-0.750.00%set 19:12
XC.K18:K20.EMay 2018/May 2020 Spread-56.75-56.75-56.75-56.75-1.000.00%set 19:13
XC.K18:N18.EMay 2018/Jul 2018 Spread-9.000-7.875-9.000-8.2500.0000.00%set 19:13
XC.K18:N19.EMay 2018/Jul 2019 Spread-44.75-44.75-44.75-44.75-0.750.00%set 19:12
XC.K18:N20.EMay 2018/Jul 2020 Spread-60.75-60.75-60.75-60.75-0.750.00%set 19:12
XC.K18:N21.EMay 2018/Jul 2021 Spread-54.0-54.0-54.0-54.0-1.50.00%set 19:13
XC.K18:U18.EMay 2018/Sep 2018 Spread-15.75-15.75-15.75-15.750.000.00%set 19:13
XC.K18:U19.EMay 2018/Sep 2019 Spread-42.25-42.25-42.25-42.25-0.250.00%set 19:12
XC.K18:U20.EMay 2018/Sep 2020 Spread-60.75-60.75-60.75-60.75-0.750.00%set 19:13
XC.K18:Z18.EMay 2018/Dec 2018 Spread-25.5-25.5-25.5-25.5-0.50.00%set 19:13
XC.K18:Z19.EMay 2018/Dec 2019 Spread-44.75-44.75-44.75-44.75-0.250.00%set 19:12
XC.K18:Z20.EMay 2018/Dec 2020 Spread-50.0-50.0-50.0-50.0-1.50.00%set 19:13
XC.K18:Z21.EMay 2018/Dec 2021 Spread-52.25-52.25-52.25-52.25-1.500.00%set 19:13
XC.N18:H19.EJul 2018/Mar 2019 Spread-26.5-26.5-26.5-26.5-0.50.00%set 19:12
XC.N18:H20.EJul 2018/Mar 2020 Spread-44.25-44.25-44.25-44.25-0.500.00%set 19:13
XC.N18:K19.EJul 2018/May 2019 Spread-31.75-31.75-31.75-31.75-0.750.00%set 19:12
XC.N18:K20.EJul 2018/May 2020 Spread-48.5-48.5-48.5-48.5-1.00.00%set 19:13
XC.N18:N19.EJul 2018/Jul 2019 Spread-36.50-36.50-36.50-36.50-0.750.00%set 19:12
XC.N18:N20.EJul 2018/Jul 2020 Spread-52.50-52.50-52.50-52.50-0.750.00%set 19:13
XC.N18:N21.EJul 2018/Jul 2021 Spread-45.75-45.75-45.75-45.75-1.500.00%set 19:13
XC.N18:U18.EJul 2018/Sep 2018 Spread-7.5-7.5-7.5-7.50.00.00%set 19:12
XC.N18:U19.EJul 2018/Sep 2019 Spread-34.00-34.00-34.00-34.00-0.250.00%set 19:12
XC.N18:U20.EJul 2018/Sep 2020 Spread-52.50-52.50-52.50-52.50-0.750.00%set 19:13
XC.N18:Z18.EJul 2018/Dec 2018 Spread-17.25-17.25-17.25-17.25-0.500.00%set 19:13
XC.N18:Z19.EJul 2018/Dec 2019 Spread-36.50-36.50-36.50-36.50-0.250.00%set 19:13
XC.N18:Z20.EJul 2018/Dec 2020 Spread-41.75-41.75-41.75-41.75-1.500.00%set 19:13
XC.N18:Z21.EJul 2018/Dec 2021 Spread-44.0-44.0-44.0-44.0-1.50.00%set 19:13
XC.U18:H19.ESep 2018/Mar 2019 Spread-19.0-19.0-19.0-19.0-0.50.00%set 19:12
XC.U18:H20.ESep 2018/Mar 2020 Spread-36.75-36.75-36.75-36.75-0.500.00%set 19:13
XC.U18:K19.ESep 2018/May 2019 Spread-24.25-24.25-24.25-24.25-0.750.00%set 19:12
XC.U18:K20.ESep 2018/May 2020 Spread-41-41-41-41-10.00%set 19:13
XC.U18:N19.ESep 2018/Jul 2019 Spread-29.00-29.00-29.00-29.00-0.750.00%set 19:13
XC.U18:N20.ESep 2018/Jul 2020 Spread-45.00-45.00-45.00-45.00-0.750.00%set 19:13
XC.U18:N21.ESep 2018/Jul 2021 Spread-38.25-38.25-38.25-38.25-1.500.00%set 19:13
XC.U18:U19.ESep 2018/Sep 2019 Spread-26.50-26.50-26.50-26.50-0.250.00%set 19:12
XC.U18:U20.ESep 2018/Sep 2020 Spread-45.00-45.00-45.00-45.00-0.750.00%set 19:13
XC.U18:Z18.ESep 2018/Dec 2018 Spread-9.75-9.75-9.75-9.75-0.500.00%set 19:13
XC.U18:Z19.ESep 2018/Dec 2019 Spread-29.00-29.00-29.00-29.00-0.250.00%set 19:13
XC.U18:Z20.ESep 2018/Dec 2020 Spread-34.25-34.25-34.25-34.25-1.500.00%set 19:13
XC.U18:Z21.ESep 2018/Dec 2021 Spread-36.5-36.5-36.5-36.5-1.50.00%set 19:12
XC.Z18:H19.EDec 2018/Mar 2019 Spread-5.875-5.875-5.875-9.2500.0000.00%set 19:12
XC.Z18:H20.EDec 2018/Mar 2020 Spread-27-27-27-2700.00%set 19:12
XC.Z18:K19.EDec 2018/May 2019 Spread-14.50-14.50-14.50-14.50-0.250.00%set 19:12
XC.Z18:K20.EDec 2018/May 2020 Spread-31.25-31.25-31.25-31.25-0.500.00%set 19:13
XC.Z18:N19.EDec 2018/Jul 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 19:13
XC.Z18:N20.EDec 2018/Jul 2020 Spread-35.25-35.25-35.25-35.25-0.250.00%set 19:13
XC.Z18:N21.EDec 2018/Jul 2021 Spread-28.5-28.5-28.5-28.5-1.00.00%set 19:13
XC.Z18:U19.EDec 2018/Sep 2019 Spread-16.75-16.75-16.75-16.75+0.250.00%set 19:12
XC.Z18:U20.EDec 2018/Sep 2020 Spread-35.25-35.25-35.25-35.25-0.250.00%set 19:13
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-19.25-19.25-19.25-19.25+0.250.00%set 19:13
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-24.5-24.5-24.5-24.5-1.00.00%set 19:13
XC.Z18:Z21.EDec 2018/Dec 2021 Spread-26.75-26.75-26.75-26.75-1.000.00%set 19:13
XC.H19:H20.EMar 2019/Mar 2020 Spread-17.75-17.75-17.75-17.750.000.00%set 19:13
XC.H19:K19.EMar 2019/May 2019 Spread-5.25-5.25-5.25-5.25-0.250.00%set 19:12
XC.H19:K20.EMar 2019/May 2020 Spread-22.0-22.0-22.0-22.0-0.50.00%set 19:13
XC.H19:N19.EMar 2019/Jul 2019 Spread-10.00-10.00-10.00-10.00-0.250.00%set 19:12
XC.H19:N20.EMar 2019/Jul 2020 Spread-26.00-26.00-26.00-26.00-0.250.00%set 19:13
XC.H19:N21.EMar 2019/Jul 2021 Spread-19.25-19.25-19.25-19.25-1.000.00%set 19:13
XC.H19:U19.EMar 2019/Sep 2019 Spread-7.50-7.50-7.50-7.50+0.250.00%set 19:12
XC.H19:U20.EMar 2019/Sep 2020 Spread-26.00-26.00-26.00-26.00-0.250.00%set 19:13
XC.H19:Z19.EMar 2019/Dec 2019 Spread-10.00-10.00-10.00-10.00+0.250.00%set 19:12
XC.H19:Z20.EMar 2019/Dec 2020 Spread-15.25-15.25-15.25-15.25-1.000.00%set 19:13
XC.H19:Z21.EMar 2019/Dec 2021 Spread-17.5-17.5-17.5-17.5-1.00.00%set 19:13
XC.K19:H20.EMay 2019/Mar 2020 Spread-12.50-12.50-12.50-12.50+0.250.00%set 19:13
XC.K19:K20.EMay 2019/May 2020 Spread-16.75-16.75-16.75-16.75-0.250.00%set 19:13
XC.K19:N19.EMay 2019/Jul 2019 Spread-4.75-4.75-4.75-4.750.000.00%set 19:12
XC.K19:N20.EMay 2019/Jul 2020 Spread-20.75-20.75-20.75-20.750.000.00%set 19:13
XC.K19:N21.EMay 2019/Jul 2021 Spread-14.00-14.00-14.00-14.00-0.750.00%set 19:13
XC.K19:U19.EMay 2019/Sep 2019 Spread-2.25-2.25-2.25-2.25+0.500.00%set 19:12
XC.K19:U20.EMay 2019/Sep 2020 Spread-20.75-20.75-20.75-20.750.000.00%set 19:13
XC.K19:Z19.EMay 2019/Dec 2019 Spread-4.75-4.75-4.75-4.75+0.500.00%set 19:12
XC.K19:Z20.EMay 2019/Dec 2020 Spread-10.00-10.00-10.00-10.00-0.750.00%set 19:13
XC.K19:Z21.EMay 2019/Dec 2021 Spread-12.25-12.25-12.25-12.25-0.750.00%set 19:13
XC.N19:H20.EJul 2019/Mar 2020 Spread-7.75-7.75-7.75-7.75+0.250.00%set 19:13
XC.N19:K20.EJul 2019/May 2020 Spread-12.00-12.00-12.00-12.00-0.250.00%set 19:13
XC.N19:N20.EJul 2019/Jul 2020 Spread-16-16-16-1600.00%set 19:13
XC.N19:N21.EJul 2019/Jul 2021 Spread-9.25-9.25-9.25-9.25-0.750.00%set 19:13
XC.N19:U19.EJul 2019/Sep 2019 Spread2.52.52.52.5+0.5+20.00%set 19:12
XC.N19:U20.EJul 2019/Sep 2020 Spread-16-16-16-1600.00%set 19:13
XC.N19:Z20.EJul 2019/Dec 2020 Spread-5.25-5.25-5.25-5.25-0.750.00%set 19:13
XC.N19:Z21.EJul 2019/Dec 2021 Spread-7.50-7.50-7.50-7.50-0.750.00%set 19:13
XC.U19:H20.ESep 2019/Mar 2020 Spread-10.25-10.25-10.25-10.25-0.250.00%set 19:13
XC.U19:K20.ESep 2019/May 2020 Spread-14.50-14.50-14.50-14.50-0.750.00%set 19:13
XC.U19:N20.ESep 2019/Jul 2020 Spread-18.5-18.5-18.5-18.5-0.50.00%set 19:13
XC.U19:N21.ESep 2019/Jul 2021 Spread-11.75-11.75-11.75-11.75-1.250.00%set 19:12
XC.U19:U20.ESep 2019/Sep 2020 Spread-18.5-18.5-18.5-18.5-0.50.00%set 19:12
XC.U19:Z19.ESep 2019/Dec 2019 Spread-2.5-2.5-2.5-2.50.00.00%set 19:12
XC.U19:Z20.ESep 2019/Dec 2020 Spread-7.75-7.75-7.75-7.75-1.250.00%set 19:13
XC.U19:Z21.ESep 2019/Dec 2021 Spread-10.00-10.00-10.00-10.00-1.250.00%set 19:12
XC.Z19:H20.EDec 2019/Mar 2020 Spread-7.75-7.75-7.75-7.75-0.250.00%set 19:12
XC.Z19:K20.EDec 2019/May 2020 Spread-12.00-12.00-12.00-12.00-0.750.00%set 19:13
XC.Z19:N20.EDec 2019/Jul 2020 Spread-16.0-16.0-16.0-16.0-0.50.00%set 19:13
XC.Z19:N21.EDec 2019/Jul 2021 Spread-9.25-9.25-9.25-9.25-1.250.00%set 19:13
XC.Z19:U20.EDec 2019/Sep 2020 Spread-16.0-16.0-16.0-16.0-0.50.00%set 19:13
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-5.25-5.25-5.25-5.25-1.250.00%set 19:13
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-7.50-7.50-7.50-7.50-1.250.00%set 19:13
XC.H20:K20.EMar 2020/May 2020 Spread-4.25-4.25-4.25-4.25-0.500.00%set 19:13
XC.H20:N20.EMar 2020/Jul 2020 Spread-8.25-8.25-8.25-8.25-0.250.00%set 19:13
XC.H20:N21.EMar 2020/Jul 2021 Spread-1.5-1.5-1.5-1.5-1.00.00%set 19:13
XC.H20:U20.EMar 2020/Sep 2020 Spread-8.25-8.25-8.25-8.25-0.250.00%set 19:13
XC.H20:Z20.EMar 2020/Dec 2020 Spread2.52.52.52.5-1.0-40.00%set 19:13
XC.H20:Z21.EMar 2020/Dec 2021 Spread0.250.250.250.25-1.00-400.00%set 19:13
XC.K20:N20.EMay 2020/Jul 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 19:13
XC.K20:N21.EMay 2020/Jul 2021 Spread2.752.752.752.75-0.50-18.18%set 19:13
XC.K20:U20.EMay 2020/Sep 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 19:13
XC.K20:Z20.EMay 2020/Dec 2020 Spread6.756.756.756.75-0.50-7.41%set 19:13
XC.K20:Z21.EMay 2020/Dec 2021 Spread4.54.54.54.5-0.5-11.11%set 19:13
XC.N20:N21.EJul 2020/Jul 2021 Spread6.756.756.756.75-0.75-11.11%set 19:13
XC.N20:Z20.EJul 2020/Dec 2020 Spread10.7510.7510.7510.75-0.75-6.98%set 19:13
XC.N20:Z21.EJul 2020/Dec 2021 Spread8.508.508.508.50-0.75-8.82%set 19:13
XC.U20:N21.ESep 2020/Jul 2021 Spread6.756.756.756.75-0.75-11.11%set 19:13
XC.U20:Z20.ESep 2020/Dec 2020 Spread10.7510.7510.7510.75-0.75-6.98%set 19:13
XC.U20:Z21.ESep 2020/Dec 2021 Spread8.508.508.508.50-0.75-8.82%set 19:13
XC.Z20:N21.EDec 2020/Jul 2021 Spread-4-4-4-400.00%set 19:13
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-2.25-2.25-2.25-2.250.000.00%set 19:13
XC.N21:Z21.EJul 2021/Dec 2021 Spread1.751.751.751.750.000.00%set 19:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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