S&P 500
2374.15
+25.46 +1.08%
Dow Indu
20763.89
+216.13 +1.05%
Nasdaq
5982.99
+72.47 +1.23%
Crude Oil
49.48
+0.25 +0.50%
Gold
1274.715
-0.315 -0.02%
Euro
1.085895
+0.003240 +0.30%
US Dollar
99.176
+0.134 +0.14%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K17.EMay 2017 (E)359.000359.125357.250357.250-2.000-0.56%set 22:23
XC.N17.EJul 2017 (E)365.375365.625364.125364.125-1.375-0.38%set 22:22
XC.U17.ESep 2017 (E)376.375376.375372.750372.500+1.500+0.40%set 14:15
XC.Z17.EDec 2017 (E)383.0384.0383.0383.5+1.5+0.39%set 07:53
XC.H18.EMar 2018 (E)399.875399.875399.875393.250+1.500+0.38%set 14:15
XC.K18.EMay 2018 (E)407.375407.375406.625399.750+2.000+0.50%set 14:15
XC.N18.EJul 2018 (E)409.00409.00409.00404.25+2.00+0.50%set 14:15
XC.U18.ESep 2018 (E)397.75397.75397.75397.75+1.25+0.32%set 14:15
XC.Z18.EDec 2018 (E)401.375404.875401.375399.000+1.500+0.38%set 14:15
XC.H19.EMar 2019 (E)405.50405.50405.50405.50+1.25+0.31%set 14:15
XC.K19.EMay 2019 (E)410.25410.25410.25410.25+1.25+0.31%set 14:15
XC.N19.EJul 2019 (E)414414414414+1+0.24%set 14:15
XC.U19.ESep 2019 (E)409.25409.25409.25409.25+1.00+0.24%set 14:15
XC.Z19.EDec 2019 (E)406.5406.5406.5406.5+2.5+0.62%set 14:15
XC.K17:H18.EMay 2017/Mar 2018 Spread-30.50-30.50-30.50-34.00+0.750.00%set 14:02
XC.K17:H19.EMay 2017/Mar 2019 Spread-46.25-46.25-46.25-46.25+1.000.00%set 14:01
XC.K17:K18.EMay 2017/May 2018 Spread-34.25-34.25-34.25-40.50+0.250.00%set 14:02
XC.K17:K19.EMay 2017/May 2019 Spread-51-51-51-51+10.00%set 14:01
XC.K17:N17.EMay 2017/Jul 2017 Spread-6.25-6.25-6.75-6.75-0.500.00%set 22:22
XC.K17:N18.EMay 2017/Jul 2018 Spread-45.00-45.00-45.00-45.00+0.250.00%set 14:02
XC.K17:N19.EMay 2017/Jul 2019 Spread-54.75-54.75-54.75-54.75+1.250.00%set 14:02
XC.K17:U17.EMay 2017/Sep 2017 Spread-13.25-13.25-13.25-13.25+0.750.00%set 14:02
XC.K17:U18.EMay 2017/Sep 2018 Spread-38.5-38.5-38.5-38.5+1.00.00%set 14:02
XC.K17:U19.EMay 2017/Sep 2019 Spread-50.00-50.00-50.00-50.00+1.250.00%set 14:01
XC.K17:Z17.EMay 2017/Dec 2017 Spread-23.00-23.00-23.00-24.25+0.750.00%set 14:02
XC.K17:Z18.EMay 2017/Dec 2018 Spread-39.75-39.75-39.75-39.75+0.750.00%set 14:02
XC.K17:Z19.EMay 2017/Dec 2019 Spread-47.25-47.25-47.25-47.25-0.250.00%set 14:02
XC.N17:H18.EJul 2017/Mar 2018 Spread-27.75-27.75-27.75-27.75+0.250.00%set 14:02
XC.N17:H19.EJul 2017/Mar 2019 Spread-40.0-40.0-40.0-40.0+0.50.00%set 14:01
XC.N17:K18.EJul 2017/May 2018 Spread-34.25-34.25-34.25-34.25-0.250.00%set 14:02
XC.N17:K19.EJul 2017/May 2019 Spread-44.75-44.75-44.75-44.75+0.500.00%set 14:01
XC.N17:N18.EJul 2017/Jul 2018 Spread-38.75-38.75-38.75-38.75-0.250.00%set 14:02
XC.N17:N19.EJul 2017/Jul 2019 Spread-48.50-48.50-48.50-48.50+0.750.00%set 14:02
XC.N17:U17.EJul 2017/Sep 2017 Spread-8.00-8.00-8.00-7.00+0.250.00%set 14:02
XC.N17:U18.EJul 2017/Sep 2018 Spread-32.25-32.25-32.25-32.25+0.500.00%set 14:02
XC.N17:U19.EJul 2017/Sep 2019 Spread-43.75-43.75-43.75-43.75+0.750.00%set 14:01
XC.N17:Z17.EJul 2017/Dec 2017 Spread-10.00-10.00-10.00-18.00+0.250.00%set 14:01
XC.N17:Z18.EJul 2017/Dec 2018 Spread-33.50-33.50-33.50-33.50+0.250.00%set 14:02
XC.N17:Z19.EJul 2017/Dec 2019 Spread-41.00-41.00-41.00-41.00-0.750.00%set 14:02
XC.U17:H18.ESep 2017/Mar 2018 Spread-20.75-20.75-20.75-20.750.000.00%set 14:02
XC.U17:H19.ESep 2017/Mar 2019 Spread-33.00-33.00-33.00-33.00+0.250.00%set 14:01
XC.U17:K18.ESep 2017/May 2018 Spread-27.25-27.25-27.25-27.25-0.500.00%set 14:02
XC.U17:K19.ESep 2017/May 2019 Spread-37.75-37.75-37.75-37.75+0.250.00%set 14:01
XC.U17:N18.ESep 2017/Jul 2018 Spread-31.75-31.75-31.75-31.75-0.500.00%set 14:02
XC.U17:N19.ESep 2017/Jul 2019 Spread-41.5-41.5-41.5-41.5+0.50.00%set 14:02
XC.U17:U18.ESep 2017/Sep 2018 Spread-25.25-25.25-25.25-25.25+0.250.00%set 14:02
XC.U17:U19.ESep 2017/Sep 2019 Spread-36.75-36.75-36.75-36.75+0.500.00%set 14:01
XC.U17:Z17.ESep 2017/Dec 2017 Spread-11-11-11-1100.00%set 14:02
XC.U17:Z18.ESep 2017/Dec 2018 Spread-26.5-26.5-26.5-26.50.00.00%set 14:02
XC.U17:Z19.ESep 2017/Dec 2019 Spread-34-34-34-34-10.00%set 14:02
XC.Z17:H18.EDec 2017/Mar 2018 Spread-7.375-7.375-7.375-9.7500.0000.00%set 14:02
XC.Z17:H19.EDec 2017/Mar 2019 Spread-22.00-22.00-22.00-22.00+0.250.00%set 14:01
XC.Z17:K18.EDec 2017/May 2018 Spread-12.625-12.625-12.625-16.250-0.5000.00%set 14:02
XC.Z17:K19.EDec 2017/May 2019 Spread-26.75-26.75-26.75-26.75+0.250.00%set 14:01
XC.Z17:N18.EDec 2017/Jul 2018 Spread-11.50-11.50-11.50-20.75-0.500.00%set 14:02
XC.Z17:N19.EDec 2017/Jul 2019 Spread-30.5-30.5-30.5-30.5+0.50.00%set 14:02
XC.Z17:U18.EDec 2017/Sep 2018 Spread-14.25-14.25-14.25-14.25+0.250.00%set 14:02
XC.Z17:U19.EDec 2017/Sep 2019 Spread-25.75-25.75-25.75-25.75+0.500.00%set 14:01
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-14.25-14.25-17.75-15.500.000.00%set 14:02
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-23-23-23-23-10.00%set 14:02
XC.H18:H19.EMar 2018/Mar 2019 Spread-12.25-12.25-12.25-12.25+0.250.00%set 14:01
XC.H18:K18.EMar 2018/May 2018 Spread-4.875-4.875-4.875-6.500-0.5000.00%set 14:02
XC.H18:K19.EMar 2018/May 2019 Spread-17.00-17.00-17.00-17.00+0.250.00%set 14:01
XC.H18:N18.EMar 2018/Jul 2018 Spread-11.0-11.0-11.0-11.0-0.50.00%set 14:02
XC.H18:N19.EMar 2018/Jul 2019 Spread-20.75-20.75-20.75-20.75+0.500.00%set 14:02
XC.H18:U18.EMar 2018/Sep 2018 Spread-4.50-4.50-4.50-4.50+0.250.00%set 14:02
XC.H18:U19.EMar 2018/Sep 2019 Spread-16.0-16.0-16.0-16.0+0.50.00%set 14:01
XC.H18:Z18.EMar 2018/Dec 2018 Spread-5.75-5.75-5.75-5.750.000.00%set 14:02
XC.H18:Z19.EMar 2018/Dec 2019 Spread-13.25-13.25-13.25-13.25-1.000.00%set 14:02
XC.K18:H19.EMay 2018/Mar 2019 Spread-5.75-5.75-5.75-5.75+0.750.00%set 14:01
XC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-10.50+0.750.00%set 14:01
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-4.500.000.00%set 14:02
XC.K18:N19.EMay 2018/Jul 2019 Spread-14.25-14.25-14.25-14.25+1.000.00%set 14:02
XC.K18:U18.EMay 2018/Sep 2018 Spread2.002.002.002.00+0.75+60.00%set 14:02
XC.K18:U19.EMay 2018/Sep 2019 Spread-9.5-9.5-9.5-9.5+1.00.00%set 14:01
XC.K18:Z18.EMay 2018/Dec 2018 Spread0.750.750.750.75+0.50+200.00%set 14:02
XC.K18:Z19.EMay 2018/Dec 2019 Spread-6.75-6.75-6.75-6.75-0.500.00%set 14:02
XC.N18:H19.EJul 2018/Mar 2019 Spread-1.25-1.25-1.25-1.25+0.750.00%set 14:01
XC.N18:K19.EJul 2018/May 2019 Spread-6.00-6.00-6.00-6.00+0.750.00%set 14:01
XC.N18:N19.EJul 2018/Jul 2019 Spread-9.75-9.75-9.75-9.75+1.000.00%set 14:02
XC.N18:U18.EJul 2018/Sep 2018 Spread6.506.506.506.50+0.75+13.04%set 14:02
XC.N18:U19.EJul 2018/Sep 2019 Spread-5-5-5-5+10.00%set 14:01
XC.N18:Z18.EJul 2018/Dec 2018 Spread5.255.255.255.25+0.50+10.53%set 14:02
XC.N18:Z19.EJul 2018/Dec 2019 Spread-2.25-2.25-2.25-2.25-0.500.00%set 14:02
XC.U18:H19.ESep 2018/Mar 2019 Spread-7.75-7.75-7.75-7.750.000.00%set 14:01
XC.U18:K19.ESep 2018/May 2019 Spread-12.5-12.5-12.5-12.50.00.00%set 14:01
XC.U18:N19.ESep 2018/Jul 2019 Spread-16.25-16.25-16.25-16.25+0.250.00%set 14:02
XC.U18:U19.ESep 2018/Sep 2019 Spread-11.50-11.50-11.50-11.50+0.250.00%set 14:01
XC.U18:Z18.ESep 2018/Dec 2018 Spread-1.25-1.25-1.25-1.25-0.250.00%set 14:02
XC.U18:Z19.ESep 2018/Dec 2019 Spread-8.75-8.75-8.75-8.75-1.250.00%set 14:02
XC.Z18:H19.EDec 2018/Mar 2019 Spread-6.50-6.50-6.50-6.50+0.250.00%set 14:01
XC.Z18:K19.EDec 2018/May 2019 Spread-11.25-11.25-11.25-11.25+0.250.00%set 14:01
XC.Z18:N19.EDec 2018/Jul 2019 Spread-15.0-15.0-15.0-15.0+0.50.00%set 14:02
XC.Z18:U19.EDec 2018/Sep 2019 Spread-10.25-10.25-10.25-10.25+0.500.00%set 14:01
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.5-7.5-7.5-7.5-1.00.00%set 14:02
XC.H19:K19.EMar 2019/May 2019 Spread-4.75-4.75-4.75-4.750.000.00%set 14:01
XC.H19:N19.EMar 2019/Jul 2019 Spread-8.50-8.50-8.50-8.50+0.250.00%set 14:01
XC.H19:U19.EMar 2019/Sep 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 14:01
XC.H19:Z19.EMar 2019/Dec 2019 Spread-1.00-1.00-1.00-1.00-1.25-500.00%set 14:01
XC.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 14:01
XC.K19:U19.EMay 2019/Sep 2019 Spread1.001.001.001.00+0.25+33.33%set 14:01
XC.K19:Z19.EMay 2019/Dec 2019 Spread3.753.753.753.75-1.25-25.00%set 14:01
XC.N19:U19.EJul 2019/Sep 2019 Spread4.754.754.754.750.000.00%set 14:01
XC.N19:Z19.EJul 2019/Dec 2019 Spread7.57.57.57.5-1.5-16.67%set 18:46
XC.U19:Z19.ESep 2019/Dec 2019 Spread2.752.752.752.75-1.50-35.29%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.