S&P 500
2341.59
-2.39 -0.10%
Dow Indu
20550.98
-45.74 -0.22%
Nasdaq
5840.14
+11.40 +0.20%
Crude Oil
47.86
+0.13 +0.27%
Gold
1255.375
-1.245 -0.10%
Euro
1.086550
+0.001970 +0.18%
US Dollar
99.225
-0.046 -0.05%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K17.EMay 2017 (E)356.750358.375354.250355.750-0.500-0.14%set 14:12
XC.N17.EJul 2017 (E)364.500364.750361.875363.500-0.250-0.07%14:17
XC.U17.ESep 2017 (E)370.50370.50370.50371.25-0.25-0.07%set 14:01
XC.Z17.EDec 2017 (E)381.0381.0379.5380.0+0.5+0.13%set 10:14
XC.H18.EMar 2018 (E)396.50396.50396.50389.75+0.75+0.19%set 14:15
XC.K18.EMay 2018 (E)407.75407.75407.75394.75+0.75+0.19%set 14:15
XC.N18.EJul 2018 (E)409.00409.00409.00398.50+0.75+0.19%set 14:15
XC.U18.ESep 2018 (E)392.50392.50392.50392.50-0.25-0.06%set 14:15
XC.Z18.EDec 2018 (E)408.00408.00408.00394.00+0.25+0.06%set 14:15
XC.H19.EMar 2019 (E)401.5401.5401.5401.50.00.00%set 14:15
XC.K19.EMay 2019 (E)406.5406.5406.5406.50.00.00%set 14:15
XC.N19.EJul 2019 (E)410.75410.75410.75410.750.000.00%set 14:15
XC.U19.ESep 2019 (E)407.00407.00407.00407.00-0.25-0.06%set 14:15
XC.Z19.EDec 2019 (E)403.00403.00403.00403.00+1.25+0.31%set 14:15
XC.K17:H18.EMay 2017/Mar 2018 Spread-30.50-30.50-30.50-32.75-0.500.00%set 14:02
XC.K17:H19.EMay 2017/Mar 2019 Spread-45.25-45.25-45.25-45.250.000.00%set 14:01
XC.K17:K18.EMay 2017/May 2018 Spread-34.25-34.25-34.25-37.75-0.500.00%set 14:02
XC.K17:K19.EMay 2017/May 2019 Spread-50.25-50.25-50.25-50.250.000.00%set 14:01
XC.K17:N17.EMay 2017/Jul 2017 Spread-7.75-7.50-7.75-7.50+0.250.00%set 14:02
XC.K17:N18.EMay 2017/Jul 2018 Spread-41.50-41.50-41.50-41.50-0.750.00%set 14:02
XC.K17:N19.EMay 2017/Jul 2019 Spread-54.5-54.5-54.5-54.5-0.50.00%set 14:02
XC.K17:U17.EMay 2017/Sep 2017 Spread-15.25-15.25-15.25-15.250.000.00%set 14:02
XC.K17:U18.EMay 2017/Sep 2018 Spread-36.50-36.50-36.50-36.50-0.250.00%set 14:02
XC.K17:U19.EMay 2017/Sep 2019 Spread-51.00-51.00-51.00-51.00-0.250.00%set 14:01
XC.K17:Z17.EMay 2017/Dec 2017 Spread-21.625-21.625-21.625-23.2500.0000.00%set 14:02
XC.K17:Z18.EMay 2017/Dec 2018 Spread-37.50-37.50-37.50-37.50+0.250.00%set 14:02
XC.K17:Z19.EMay 2017/Dec 2019 Spread-45.5-45.5-45.5-45.50.00.00%set 14:02
XC.N17:H18.EJul 2017/Mar 2018 Spread-25.25-25.25-25.25-25.25-0.750.00%set 14:02
XC.N17:H19.EJul 2017/Mar 2019 Spread-37.75-37.75-37.75-37.75-0.250.00%set 14:01
XC.N17:K18.EJul 2017/May 2018 Spread-30.25-30.25-30.25-30.25-0.750.00%set 14:02
XC.N17:K19.EJul 2017/May 2019 Spread-42.75-42.75-42.75-42.75-0.250.00%set 14:01
XC.N17:N18.EJul 2017/Jul 2018 Spread-34-34-34-34-10.00%set 14:02
XC.N17:N19.EJul 2017/Jul 2019 Spread-47.00-47.00-47.00-47.00-0.750.00%set 14:02
XC.N17:U17.EJul 2017/Sep 2017 Spread-8.00-8.00-8.00-8.00-0.250.00%14:01
XC.N17:U18.EJul 2017/Sep 2018 Spread-29.0-29.0-29.0-29.0-0.50.00%set 14:02
XC.N17:U19.EJul 2017/Sep 2019 Spread-43.5-43.5-43.5-43.5-0.50.00%set 14:01
XC.N17:Z17.EJul 2017/Dec 2017 Spread-10.00-10.00-10.00-15.75-0.250.00%set 14:01
XC.N17:Z18.EJul 2017/Dec 2018 Spread-30-30-30-3000.00%set 14:02
XC.N17:Z19.EJul 2017/Dec 2019 Spread-38.00-38.00-38.00-38.00-0.250.00%set 14:02
XC.U17:H18.ESep 2017/Mar 2018 Spread-17.5-17.5-17.5-17.5-0.50.00%set 14:02
XC.U17:H19.ESep 2017/Mar 2019 Spread-30-30-30-3000.00%set 14:01
XC.U17:K18.ESep 2017/May 2018 Spread-22.5-22.5-22.5-22.5-0.50.00%set 14:02
XC.U17:K19.ESep 2017/May 2019 Spread-35-35-35-3500.00%set 14:01
XC.U17:N18.ESep 2017/Jul 2018 Spread-26.25-26.25-26.25-26.25-0.750.00%set 14:02
XC.U17:N19.ESep 2017/Jul 2019 Spread-39.25-39.25-39.25-39.25-0.500.00%set 14:02
XC.U17:U18.ESep 2017/Sep 2018 Spread-21.25-21.25-21.25-21.25-0.250.00%set 14:02
XC.U17:U19.ESep 2017/Sep 2019 Spread-35.75-35.75-35.75-35.75-0.250.00%set 14:01
XC.U17:Z17.ESep 2017/Dec 2017 Spread-8-8-8-800.00%set 14:02
XC.U17:Z18.ESep 2017/Dec 2018 Spread-22.25-22.25-22.25-22.25+0.250.00%set 14:02
XC.U17:Z19.ESep 2017/Dec 2019 Spread-30.25-30.25-30.25-30.250.000.00%set 14:02
XC.Z17:H18.EDec 2017/Mar 2018 Spread-9.5-9.5-9.5-9.5-0.50.00%set 14:02
XC.Z17:H19.EDec 2017/Mar 2019 Spread-22-22-22-2200.00%set 14:01
XC.Z17:K18.EDec 2017/May 2018 Spread-14.5-14.5-14.5-14.5-0.50.00%set 14:02
XC.Z17:K19.EDec 2017/May 2019 Spread-27-27-27-2700.00%set 14:01
XC.Z17:N18.EDec 2017/Jul 2018 Spread-11.50-11.50-11.50-18.25-0.750.00%set 14:02
XC.Z17:N19.EDec 2017/Jul 2019 Spread-31.25-31.25-31.25-31.25-0.500.00%set 14:02
XC.Z17:U18.EDec 2017/Sep 2018 Spread-13.25-13.25-13.25-13.25-0.250.00%set 14:02
XC.Z17:U19.EDec 2017/Sep 2019 Spread-27.75-27.75-27.75-27.75-0.250.00%set 14:01
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-9.125-9.125-9.125-14.250+0.2500.00%set 14:02
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-22.25-22.25-22.25-22.250.000.00%set 14:02
XC.H18:H19.EMar 2018/Mar 2019 Spread-12.5-12.5-12.5-12.5+0.50.00%set 14:01
XC.H18:K18.EMar 2018/May 2018 Spread-4.875-4.875-4.875-5.0000.0000.00%set 14:02
XC.H18:K19.EMar 2018/May 2019 Spread-17.5-17.5-17.5-17.5+0.50.00%set 14:01
XC.H18:N18.EMar 2018/Jul 2018 Spread-8.75-8.75-8.75-8.75-0.250.00%set 14:02
XC.H18:N19.EMar 2018/Jul 2019 Spread-21.75-21.75-21.75-21.750.000.00%set 14:02
XC.H18:U18.EMar 2018/Sep 2018 Spread-3.75-3.75-3.75-3.75+0.250.00%set 14:02
XC.H18:U19.EMar 2018/Sep 2019 Spread-18.25-18.25-18.25-18.25+0.250.00%set 14:01
XC.H18:Z18.EMar 2018/Dec 2018 Spread-4.75-4.75-4.75-4.75+0.750.00%set 14:02
XC.H18:Z19.EMar 2018/Dec 2019 Spread-12.75-12.75-12.75-12.75+0.500.00%set 14:02
XC.K18:H19.EMay 2018/Mar 2019 Spread-7.5-7.5-7.5-7.5+0.50.00%set 14:01
XC.K18:K19.EMay 2018/May 2019 Spread-12.5-12.5-12.5-12.5+0.50.00%set 14:01
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-3.75-0.250.00%set 14:02
XC.K18:N19.EMay 2018/Jul 2019 Spread-16.75-16.75-16.75-16.750.000.00%set 14:02
XC.K18:U18.EMay 2018/Sep 2018 Spread1.251.251.251.25+0.25+20.00%set 14:02
XC.K18:U19.EMay 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25+0.250.00%set 14:01
XC.K18:Z18.EMay 2018/Dec 2018 Spread0.250.250.250.25+0.75+300.00%set 14:02
XC.K18:Z19.EMay 2018/Dec 2019 Spread-7.75-7.75-7.75-7.75+0.500.00%set 14:02
XC.N18:H19.EJul 2018/Mar 2019 Spread-3.75-3.75-3.75-3.75+0.750.00%set 14:01
XC.N18:K19.EJul 2018/May 2019 Spread-8.75-8.75-8.75-8.75+0.750.00%set 14:01
XC.N18:N19.EJul 2018/Jul 2019 Spread-13.00-13.00-13.00-13.00+0.250.00%set 14:02
XC.N18:U18.EJul 2018/Sep 2018 Spread5.05.05.05.0+0.5+10.00%set 14:02
XC.N18:U19.EJul 2018/Sep 2019 Spread-9.5-9.5-9.5-9.5+0.50.00%set 14:01
XC.N18:Z18.EJul 2018/Dec 2018 Spread4444+1+25.00%set 14:02
XC.N18:Z19.EJul 2018/Dec 2019 Spread-4.00-4.00-4.00-4.00+0.750.00%set 14:02
XC.U18:H19.ESep 2018/Mar 2019 Spread-8.75-8.75-8.75-8.75+0.250.00%set 14:01
XC.U18:K19.ESep 2018/May 2019 Spread-13.75-13.75-13.75-13.75+0.250.00%set 14:01
XC.U18:N19.ESep 2018/Jul 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 14:02
XC.U18:U19.ESep 2018/Sep 2019 Spread-14.5-14.5-14.5-14.50.00.00%set 14:01
XC.U18:Z18.ESep 2018/Dec 2018 Spread-1.0-1.0-1.0-1.0+0.50.00%set 14:02
XC.U18:Z19.ESep 2018/Dec 2019 Spread-9.00-9.00-9.00-9.00+0.250.00%set 14:02
XC.Z18:H19.EDec 2018/Mar 2019 Spread-7.75-7.75-7.75-7.75-0.250.00%set 14:01
XC.Z18:K19.EDec 2018/May 2019 Spread-12.75-12.75-12.75-12.75-0.250.00%set 14:01
XC.Z18:N19.EDec 2018/Jul 2019 Spread-17.00-17.00-17.00-17.00-0.750.00%set 14:02
XC.Z18:U19.EDec 2018/Sep 2019 Spread-13.5-13.5-13.5-13.5-0.50.00%set 14:01
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-8.00-8.00-8.00-8.00-0.250.00%set 14:02
XC.H19:K19.EMar 2019/May 2019 Spread-5-5-5-500.00%set 14:01
XC.H19:N19.EMar 2019/Jul 2019 Spread-9.25-9.25-9.25-9.25-0.500.00%set 14:01
XC.H19:U19.EMar 2019/Sep 2019 Spread-5.75-5.75-5.75-5.75-0.250.00%set 14:01
XC.H19:Z19.EMar 2019/Dec 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 14:01
XC.K19:N19.EMay 2019/Jul 2019 Spread-4.25-4.25-4.25-4.25-0.500.00%set 14:01
XC.K19:U19.EMay 2019/Sep 2019 Spread-0.75-0.75-0.75-0.75-0.250.00%set 14:01
XC.K19:Z19.EMay 2019/Dec 2019 Spread4.754.754.754.750.000.00%set 14:01
XC.N19:U19.EJul 2019/Sep 2019 Spread3.503.503.503.50+0.25+7.14%set 14:01
XC.N19:Z19.EJul 2019/Dec 2019 Spread9.09.09.09.0+0.5+5.56%set 14:02
XC.U19:Z19.ESep 2019/Dec 2019 Spread5.505.505.505.50+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.