S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.74
+0.42 +0.60%
Gold
1199.480
-8.705 -0.72%
Euro
1.17685
-0.00110 -0.09%
US Dollar
94.204
+0.306 +0.33%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)352.000357.500350.875356.750+4.250+1.21%14:39
XC.H19.EMar 2019 (E)365.375369.000363.750363.750-1.000-0.27%14:23
XC.K19.EMay 2019 (E)375.625375.625375.625377.250+4.500+1.21%set 10:37
XC.N19.EJul 2019 (E)378.000383.125378.000383.250+4.250+1.12%set 13:45
XC.U19.ESep 2019 (E)389.0389.0389.0387.5+3.5+0.91%set 13:13
XC.Z19.EDec 2019 (E)389.00393.00389.00393.75+3.50+0.90%set 14:03
XC.H20.EMar 2020 (E)404.00404.00404.00404.25+3.50+0.87%set 13:17
XC.K20.EMay 2020 (E)411.0411.0411.0411.0+3.5+0.86%set 14:22
XC.N20.EJul 2020 (E)423.00423.00423.00414.75+3.25+0.79%set 14:22
XC.U20.ESep 2020 (E)407.5407.5407.5407.5+2.5+0.62%set 14:22
XC.Z20.EDec 2020 (E)421.00421.00421.00409.75+2.50+0.61%set 14:22
XC.N21.EJul 2021 (E)426.75426.75426.75426.75+2.25+0.53%set 14:22
XC.Z21.EDec 2021 (E)420.75420.75420.75419.000.000.00%set 14:22
XC.Z18:N21.EDec 2018/Jul 2021 Spread-72-72-72-72+40.00%set 19:14
XC.Z18:H20.EDec 2018/Mar 2020 Spread-48.25-48.25-48.25-48.25+2.750.00%set 19:13
XC.Z18:Z21.EDec 2018/Dec 2021 Spread-66.50-66.50-66.50-66.50+6.250.00%set 19:14
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-54.75-54.75-54.75-54.75+4.250.00%set 19:14
XC.Z18:H19.EDec 2018/Mar 2019 Spread-10.750-10.250-12.875-12.875-0.6250.00%14:23
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-35.875-34.000-35.875-34.000+3.7500.00%12:38
XC.Z18:K19.EDec 2018/May 2019 Spread-20.625-20.625-20.625-20.625-0.3750.00%10:37
XC.Z18:U20.EDec 2018/Sep 2020 Spread-52.50-52.50-52.50-52.50+4.750.00%set 19:14
XC.Z18:U19.EDec 2018/Sep 2019 Spread-32.5-32.5-32.5-32.5-1.00.00%13:13
XC.Z18:N19.EDec 2018/Jul 2019 Spread-25.75-25.75-26.50-26.500.000.00%13:45
XC.Z18:N20.EDec 2018/Jul 2020 Spread-59.00-59.00-59.00-59.00+3.250.00%set 19:14
XC.Z18:K20.EDec 2018/May 2020 Spread-55-55-55-55+30.00%set 19:14
XC.H19:Z21.EMar 2019/Dec 2021 Spread-54.25-54.25-54.25-54.25+6.250.00%set 19:14
XC.H19:U20.EMar 2019/Sep 2020 Spread-40.25-40.25-40.25-40.25+4.750.00%set 19:14
XC.H19:U19.EMar 2019/Sep 2019 Spread-19.25-19.25-19.25-19.25+1.250.00%set 19:13
XC.H19:N21.EMar 2019/Jul 2021 Spread-59.75-59.75-59.75-59.75+4.000.00%set 19:14
XC.H19:Z19.EMar 2019/Dec 2019 Spread-23.375-23.375-23.375-23.375+2.1250.00%11:16
XC.H19:N20.EMar 2019/Jul 2020 Spread-46.75-46.75-46.75-46.75+3.250.00%set 19:14
XC.H19:H20.EMar 2019/Mar 2020 Spread-36.00-36.00-36.00-36.00+2.750.00%set 19:14
XC.H19:N19.EMar 2019/Jul 2019 Spread-14.25-14.25-14.25-14.25+0.750.00%set 19:13
XC.H19:K20.EMar 2019/May 2020 Spread-42.75-42.75-42.75-42.75+3.000.00%set 19:14
XC.H19:K19.EMar 2019/May 2019 Spread-3.875-3.875-3.875-8.000+0.5000.00%set 19:13
XC.H19:Z20.EMar 2019/Dec 2020 Spread-42.50-42.50-42.50-42.50+4.250.00%set 19:14
XC.K19:H20.EMay 2019/Mar 2020 Spread-28.00-28.00-28.00-28.00+2.250.00%set 19:14
XC.K19:K20.EMay 2019/May 2020 Spread-34.75-34.75-34.75-34.75+2.500.00%set 19:14
XC.K19:N20.EMay 2019/Jul 2020 Spread-38.75-38.75-38.75-38.75+2.750.00%set 19:14
XC.K19:U20.EMay 2019/Sep 2020 Spread-32.25-32.25-32.25-32.25+4.250.00%set 19:14
XC.K19:N21.EMay 2019/Jul 2021 Spread-51.75-51.75-51.75-51.75+3.500.00%set 19:14
XC.K19:U19.EMay 2019/Sep 2019 Spread-11.25-11.25-11.25-11.25+0.750.00%set 19:13
XC.K19:Z21.EMay 2019/Dec 2021 Spread-46.25-46.25-46.25-46.25+5.750.00%set 19:14
XC.K19:Z20.EMay 2019/Dec 2020 Spread-34.50-34.50-34.50-34.50+3.750.00%set 19:14
XC.K19:Z19.EMay 2019/Dec 2019 Spread-17.50-17.50-17.50-17.50+1.750.00%set 19:13
XC.K19:N19.EMay 2019/Jul 2019 Spread3.753.753.75-6.25+0.250.00%set 19:13
XC.N19:Z21.EJul 2019/Dec 2021 Spread-40.0-40.0-40.0-40.0+5.50.00%set 19:14
XC.N19:U19.EJul 2019/Sep 2019 Spread0.50.50.5-5.000.00%set 19:13
XC.N19:K20.EJul 2019/May 2020 Spread-28.50-28.50-28.50-28.50+2.250.00%set 19:14
XC.N19:Z19.EJul 2019/Dec 2019 Spread-1.25-1.25-1.25-11.25+1.500.00%set 19:14
XC.N19:Z20.EJul 2019/Dec 2020 Spread-28.25-28.25-28.25-28.25+3.500.00%set 19:14
XC.N19:H20.EJul 2019/Mar 2020 Spread-21.75-21.75-21.75-21.75+2.000.00%set 19:14
XC.N19:N20.EJul 2019/Jul 2020 Spread-32.5-32.5-32.5-32.5+2.50.00%set 19:14
XC.N19:N21.EJul 2019/Jul 2021 Spread-45.50-45.50-45.50-45.50+3.250.00%set 19:14
XC.N19:U20.EJul 2019/Sep 2020 Spread-26-26-26-26+40.00%set 19:14
XC.U19:N20.ESep 2019/Jul 2020 Spread-27.5-27.5-27.5-27.5+2.00.00%set 19:14
XC.U19:Z21.ESep 2019/Dec 2021 Spread-35-35-35-35+50.00%set 19:13
XC.U19:Z20.ESep 2019/Dec 2020 Spread-23.25-23.25-23.25-23.25+3.000.00%set 19:14
XC.U19:Z19.ESep 2019/Dec 2019 Spread-6.25-6.25-6.25-6.25+1.000.00%set 19:13
XC.U19:N21.ESep 2019/Jul 2021 Spread-40.50-40.50-40.50-40.50+2.750.00%set 19:13
XC.U19:K20.ESep 2019/May 2020 Spread-23.50-23.50-23.50-23.50+1.750.00%set 19:14
XC.U19:U20.ESep 2019/Sep 2020 Spread-21.0-21.0-21.0-21.0+3.50.00%set 19:13
XC.U19:H20.ESep 2019/Mar 2020 Spread-16.75-16.75-16.75-16.75+1.500.00%set 19:14
XC.Z19:N20.EDec 2019/Jul 2020 Spread-16.375-16.375-16.375-21.250+1.0000.00%set 19:14
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-28.75-28.75-28.75-28.75+4.000.00%set 19:14
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-17-17-17-17+20.00%set 19:14
XC.Z19:H20.EDec 2019/Mar 2020 Spread-11.0-11.0-11.0-11.0-0.50.00%13:17
XC.Z19:K20.EDec 2019/May 2020 Spread-17.25-17.25-17.25-17.25+0.750.00%set 19:14
XC.Z19:U20.EDec 2019/Sep 2020 Spread-14.75-14.75-14.75-14.75+2.500.00%set 19:14
XC.Z19:N21.EDec 2019/Jul 2021 Spread-34.25-34.25-34.25-34.25+1.750.00%set 19:14
XC.H20:Z20.EMar 2020/Dec 2020 Spread-6.5-6.5-6.5-6.5+1.50.00%set 19:14
XC.H20:K20.EMar 2020/May 2020 Spread-6.75-6.75-6.75-6.75+0.250.00%set 19:14
XC.H20:Z21.EMar 2020/Dec 2021 Spread-18.25-18.25-18.25-18.25+3.500.00%set 19:14
XC.H20:U20.EMar 2020/Sep 2020 Spread-4.25-4.25-4.25-4.25+2.000.00%set 19:14
XC.H20:N21.EMar 2020/Jul 2021 Spread-23.75-23.75-23.75-23.75+1.250.00%set 19:14
XC.H20:N20.EMar 2020/Jul 2020 Spread-10.75-10.75-10.75-10.75+0.500.00%set 19:14
XC.K20:N20.EMay 2020/Jul 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 19:14
XC.K20:Z21.EMay 2020/Dec 2021 Spread-11.50-11.50-11.50-11.50+3.250.00%set 19:14
XC.K20:N21.EMay 2020/Jul 2021 Spread-17-17-17-17+10.00%set 19:14
XC.K20:Z20.EMay 2020/Dec 2020 Spread0.250.250.250.25+1.25+500.00%set 19:14
XC.K20:U20.EMay 2020/Sep 2020 Spread2.502.502.502.50+1.75+70.00%set 19:14
XC.N20:Z20.EJul 2020/Dec 2020 Spread4.254.254.254.25+1.00+23.53%set 19:14
XC.N20:N21.EJul 2020/Jul 2021 Spread-13.00-13.00-13.00-13.00+0.750.00%set 19:14
XC.N20:U20.EJul 2020/Sep 2020 Spread6.56.56.56.5+1.5+23.08%set 19:14
XC.N20:Z21.EJul 2020/Dec 2021 Spread-7.5-7.5-7.5-7.5+3.00.00%set 19:14
XC.U20:Z21.ESep 2020/Dec 2021 Spread-14.0-14.0-14.0-14.0+1.50.00%set 19:14
XC.U20:Z20.ESep 2020/Dec 2020 Spread-2.25-2.25-2.25-2.25-0.500.00%set 19:14
XC.U20:N21.ESep 2020/Jul 2021 Spread-19.50-19.50-19.50-19.50-0.750.00%set 19:14
XC.Z20:N21.EDec 2020/Jul 2021 Spread-17.25-17.25-17.25-17.25-0.250.00%set 19:14
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-11.75-11.75-11.75-11.75+2.000.00%set 19:14
XC.N21:Z21.EJul 2021/Dec 2021 Spread5.505.505.505.50+2.25+40.91%set 19:14
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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