S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.26%
Crude Oil
53.21
+1.09 +2.09%
Gold
1209.090
+1.325 +0.11%
Euro
1.070125
+0.001035 +0.10%
US Dollar
100.82
-0.35 -0.35%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)365.750369.875365.375369.750+3.500+0.96%14:30
XC.K17.EMay 2017 (E)372.375375.000372.375376.250+3.000+0.80%set 11:21
XC.N17.EJul 2017 (E)379.25383.00379.25383.00+3.00+0.79%set 14:07
XC.U17.ESep 2017 (E)387.25387.25387.25389.25+2.75+0.72%set 10:58
XC.Z17.EDec 2017 (E)393.00395.50392.50395.75+2.25+0.57%set 13:44
XC.H18.EMar 2018 (E)400.00400.00400.00402.75+2.25+0.57%set 09:30
XC.K18.EMay 2018 (E)406.50406.50406.50406.50+2.25+0.56%set 14:15
XC.N18.EJul 2018 (E)405.625405.625405.625409.250+2.250+0.55%set 14:15
XC.U18.ESep 2018 (E)403.50403.50403.50403.50+1.75+0.44%set 14:15
XC.Z18.EDec 2018 (E)394.0399.5394.0406.0+2.0+0.50%set 14:15
XC.H19.EMar 2019 (E)413.00413.00413.00413.00+1.75+0.43%set 14:15
XC.K19.EMay 2019 (E)418.00418.00418.00418.00+1.75+0.42%set 14:15
XC.N19.EJul 2019 (E)421.50421.50421.50421.50+1.75+0.42%set 14:15
XC.U19.ESep 2019 (E)419.00419.00419.00419.00+1.75+0.42%set 14:15
XC.Z19.EDec 2019 (E)409.25409.25409.25409.25+0.75+0.18%set 14:15
XC.H17:H18.EMar 2017/Mar 2018 Spread-33.75-33.75-33.75-34.25-0.250.00%set 19:45
XC.H17:H19.EMar 2017/Mar 2019 Spread-45.00-45.00-45.00-45.00+1.750.00%set 19:45
XC.H17:K17.EMar 2017/May 2017 Spread-7.00-7.00-7.25-7.00+0.250.00%set 19:46
XC.H17:K18.EMar 2017/May 2018 Spread-38.00-38.00-38.00-38.00+0.250.00%set 19:45
XC.H17:K19.EMar 2017/May 2019 Spread-50.00-50.00-50.00-50.00+1.750.00%set 19:45
XC.H17:N17.EMar 2017/Jul 2017 Spread-12.75-12.75-12.75-13.75+0.500.00%set 19:46
XC.H17:N18.EMar 2017/Jul 2018 Spread-40.00-40.00-40.00-40.75+1.000.00%set 19:46
XC.H17:N19.EMar 2017/Jul 2019 Spread-53.50-53.50-53.50-53.50+1.750.00%set 19:46
XC.H17:U17.EMar 2017/Sep 2017 Spread-19.25-19.25-19.25-20.25+0.250.00%set 19:46
XC.H17:U18.EMar 2017/Sep 2018 Spread-35.5-35.5-35.5-35.5+2.00.00%set 19:45
XC.H17:U19.EMar 2017/Sep 2019 Spread-51.00-51.00-51.00-51.00+1.750.00%set 19:45
XC.H17:Z17.EMar 2017/Dec 2017 Spread-26.625-26.500-26.750-27.250-0.5000.00%set 19:46
XC.H17:Z18.EMar 2017/Dec 2018 Spread-37.75-37.75-37.75-37.75+1.750.00%set 19:46
XC.H17:Z19.EMar 2017/Dec 2019 Spread-42.25-42.25-42.25-42.25+1.750.00%set 19:46
XC.K17:H18.EMay 2017/Mar 2018 Spread-27.25-27.25-27.25-27.25-0.500.00%set 19:45
XC.K17:H19.EMay 2017/Mar 2019 Spread-38.0-38.0-38.0-38.0+1.50.00%set 19:45
XC.K17:K18.EMay 2017/May 2018 Spread-31-31-31-3100.00%set 19:46
XC.K17:K19.EMay 2017/May 2019 Spread-43.0-43.0-43.0-43.0+1.50.00%set 19:45
XC.K17:N17.EMay 2017/Jul 2017 Spread-9.125-9.125-9.125-6.750+0.2500.00%set 19:46
XC.K17:N18.EMay 2017/Jul 2018 Spread-33.75-33.75-33.75-33.75+0.750.00%set 19:46
XC.K17:N19.EMay 2017/Jul 2019 Spread-46.5-46.5-46.5-46.5+1.50.00%set 19:46
XC.K17:U17.EMay 2017/Sep 2017 Spread-13.25-13.25-13.25-13.250.000.00%set 19:46
XC.K17:U18.EMay 2017/Sep 2018 Spread-28.50-28.50-28.50-28.50+1.750.00%set 19:46
XC.K17:U19.EMay 2017/Sep 2019 Spread-44.0-44.0-44.0-44.0+1.50.00%set 19:45
XC.K17:Z17.EMay 2017/Dec 2017 Spread-20.25-20.25-20.25-20.25-0.750.00%set 19:46
XC.K17:Z18.EMay 2017/Dec 2018 Spread-30.75-30.75-30.75-30.75+1.500.00%set 19:46
XC.K17:Z19.EMay 2017/Dec 2019 Spread-35.25-35.25-35.25-35.25+1.500.00%set 19:46
XC.N17:H18.EJul 2017/Mar 2018 Spread-20.50-20.50-20.50-20.50-0.750.00%set 19:46
XC.N17:H19.EJul 2017/Mar 2019 Spread-31.25-31.25-31.25-31.25+1.250.00%set 19:45
XC.N17:K18.EJul 2017/May 2018 Spread-24.25-24.25-24.25-24.25-0.250.00%set 19:46
XC.N17:K19.EJul 2017/May 2019 Spread-36.25-36.25-36.25-36.25+1.250.00%set 19:45
XC.N17:N18.EJul 2017/Jul 2018 Spread-27.0-27.0-27.0-27.0+0.50.00%set 19:46
XC.N17:N19.EJul 2017/Jul 2019 Spread-39.75-39.75-39.75-39.75+1.250.00%set 19:46
XC.N17:U17.EJul 2017/Sep 2017 Spread-4.625-4.625-4.625-6.500-0.2500.00%set 19:46
XC.N17:U18.EJul 2017/Sep 2018 Spread-21.75-21.75-21.75-21.75+1.500.00%set 19:46
XC.N17:U19.EJul 2017/Sep 2019 Spread-37.25-37.25-37.25-37.25+1.250.00%set 19:45
XC.N17:Z17.EJul 2017/Dec 2017 Spread-14.0-14.0-14.0-13.5-1.00.00%set 19:45
XC.N17:Z18.EJul 2017/Dec 2018 Spread-24.00-24.00-24.00-24.00+1.250.00%set 19:46
XC.N17:Z19.EJul 2017/Dec 2019 Spread-28.50-28.50-28.50-28.50+1.250.00%set 19:46
XC.U17:H18.ESep 2017/Mar 2018 Spread-14.0-14.0-14.0-14.0-0.50.00%set 19:46
XC.U17:H19.ESep 2017/Mar 2019 Spread-24.75-24.75-24.75-24.75+1.500.00%set 19:45
XC.U17:K18.ESep 2017/May 2018 Spread-17.75-17.75-17.75-17.750.000.00%set 19:46
XC.U17:K19.ESep 2017/May 2019 Spread-29.75-29.75-29.75-29.75+1.500.00%set 19:45
XC.U17:N18.ESep 2017/Jul 2018 Spread-20.50-20.50-20.50-20.50+0.750.00%set 19:46
XC.U17:N19.ESep 2017/Jul 2019 Spread-33.25-33.25-33.25-33.25+1.500.00%set 19:46
XC.U17:U18.ESep 2017/Sep 2018 Spread-15.25-15.25-15.25-15.25+1.750.00%set 19:46
XC.U17:U19.ESep 2017/Sep 2019 Spread-30.75-30.75-30.75-30.75+1.500.00%set 19:45
XC.U17:Z17.ESep 2017/Dec 2017 Spread-7.00-7.00-7.00-7.00-0.750.00%set 19:46
XC.U17:Z18.ESep 2017/Dec 2018 Spread-17.5-17.5-17.5-17.5+1.50.00%set 19:46
XC.U17:Z19.ESep 2017/Dec 2019 Spread-22.0-22.0-22.0-22.0+1.50.00%set 19:46
XC.Z17:H18.EDec 2017/Mar 2018 Spread-7.00-7.00-7.00-7.00+0.250.00%set 19:46
XC.Z17:H19.EDec 2017/Mar 2019 Spread-17.75-17.75-17.75-17.75+2.250.00%set 19:45
XC.Z17:K18.EDec 2017/May 2018 Spread-10.75-10.75-10.75-10.75+0.750.00%set 19:46
XC.Z17:K19.EDec 2017/May 2019 Spread-22.75-22.75-22.75-22.75+2.250.00%set 19:45
XC.Z17:N18.EDec 2017/Jul 2018 Spread-13.25-13.25-13.25-13.50+1.500.00%set 19:46
XC.Z17:N19.EDec 2017/Jul 2019 Spread-26.25-26.25-26.25-26.25+2.250.00%set 19:46
XC.Z17:U18.EDec 2017/Sep 2018 Spread-8.25-8.25-8.25-8.25+2.500.00%set 19:46
XC.Z17:U19.EDec 2017/Sep 2019 Spread-23.75-23.75-23.75-23.75+2.250.00%set 19:45
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.50-12.50-17.25-10.50+2.250.00%set 19:46
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-15.00-15.00-15.00-15.00+2.250.00%set 19:46
XC.H18:H19.EMar 2018/Mar 2019 Spread-10.75-10.75-10.75-10.75+2.000.00%set 19:45
XC.H18:K18.EMar 2018/May 2018 Spread-3.75-3.75-3.75-3.75+0.500.00%set 19:46
XC.H18:K19.EMar 2018/May 2019 Spread-15.75-15.75-15.75-15.75+2.000.00%set 19:45
XC.H18:N18.EMar 2018/Jul 2018 Spread-6.50-6.50-6.50-6.50+1.250.00%set 19:46
XC.H18:N19.EMar 2018/Jul 2019 Spread-19.25-19.25-19.25-19.25+2.000.00%set 19:46
XC.H18:U18.EMar 2018/Sep 2018 Spread-1.25-1.25-1.25-1.25+2.250.00%set 19:46
XC.H18:U19.EMar 2018/Sep 2019 Spread-16.75-16.75-16.75-16.75+2.000.00%set 19:45
XC.H18:Z18.EMar 2018/Dec 2018 Spread-3.5-3.5-3.5-3.5+2.00.00%set 19:46
XC.H18:Z19.EMar 2018/Dec 2019 Spread-8-8-8-8+20.00%set 19:46
XC.K18:H19.EMay 2018/Mar 2019 Spread-7.0-7.0-7.0-7.0+1.50.00%set 19:45
XC.K18:K19.EMay 2018/May 2019 Spread-12.0-12.0-12.0-12.0+1.50.00%set 19:45
XC.K18:N18.EMay 2018/Jul 2018 Spread-2.75-2.75-2.75-2.75+0.750.00%set 19:46
XC.K18:N19.EMay 2018/Jul 2019 Spread-15.5-15.5-15.5-15.5+1.50.00%set 19:45
XC.K18:U18.EMay 2018/Sep 2018 Spread2.502.502.502.50+1.75+70.00%set 19:46
XC.K18:U19.EMay 2018/Sep 2019 Spread-13.0-13.0-13.0-13.0+1.50.00%set 19:45
XC.K18:Z18.EMay 2018/Dec 2018 Spread0.250.250.250.25+1.50+600.00%set 19:46
XC.K18:Z19.EMay 2018/Dec 2019 Spread-4.25-4.25-4.25-4.25+1.500.00%set 19:45
XC.N18:H19.EJul 2018/Mar 2019 Spread-4.25-4.25-4.25-4.25+0.750.00%set 19:45
XC.N18:K19.EJul 2018/May 2019 Spread-9.25-9.25-9.25-9.25+0.750.00%set 19:45
XC.N18:N19.EJul 2018/Jul 2019 Spread-12.75-12.75-12.75-12.75+0.750.00%set 19:45
XC.N18:U18.EJul 2018/Sep 2018 Spread5.255.255.255.25+1.00+19.05%set 19:45
XC.N18:U19.EJul 2018/Sep 2019 Spread-10.25-10.25-10.25-10.25+0.750.00%set 19:45
XC.N18:Z18.EJul 2018/Dec 2018 Spread3.003.003.003.00+0.75+25.00%set 19:46
XC.N18:Z19.EJul 2018/Dec 2019 Spread-1.50-1.50-1.50-1.50+0.750.00%set 19:46
XC.U18:H19.ESep 2018/Mar 2019 Spread-9.50-9.50-9.50-9.50-0.250.00%set 19:45
XC.U18:K19.ESep 2018/May 2019 Spread-14.50-14.50-14.50-14.50-0.250.00%set 19:45
XC.U18:N19.ESep 2018/Jul 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 19:46
XC.U18:U19.ESep 2018/Sep 2019 Spread-15.50-15.50-15.50-15.50-0.250.00%set 19:45
XC.U18:Z18.ESep 2018/Dec 2018 Spread-2.25-2.25-2.25-2.25-0.250.00%set 19:46
XC.U18:Z19.ESep 2018/Dec 2019 Spread-6.75-6.75-6.75-6.75-0.250.00%set 19:46
XC.Z18:H19.EDec 2018/Mar 2019 Spread-7.25-7.25-7.25-7.250.000.00%set 19:45
XC.Z18:K19.EDec 2018/May 2019 Spread-12.25-12.25-12.25-12.250.000.00%set 19:45
XC.Z18:N19.EDec 2018/Jul 2019 Spread-15.75-15.75-15.75-15.750.000.00%set 19:46
XC.Z18:U19.EDec 2018/Sep 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 19:45
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-4.5-4.5-4.5-4.50.00.00%set 19:46
XC.H19:K19.EMar 2019/May 2019 Spread-5-5-5-500.00%set 19:45
XC.H19:N19.EMar 2019/Jul 2019 Spread-8.5-8.5-8.5-8.50.00.00%set 19:45
XC.H19:U19.EMar 2019/Sep 2019 Spread-6-6-6-600.00%set 19:45
XC.H19:Z19.EMar 2019/Dec 2019 Spread2.752.752.752.750.000.00%set 19:45
XC.K19:N19.EMay 2019/Jul 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 19:45
XC.K19:U19.EMay 2019/Sep 2019 Spread-1-1-1-100.00%set 19:45
XC.K19:Z19.EMay 2019/Dec 2019 Spread7.757.757.757.750.000.00%set 19:45
XC.N19:U19.EJul 2019/Sep 2019 Spread2.52.52.52.50.00.00%set 19:45
XC.N19:Z19.EJul 2019/Dec 2019 Spread11.2511.2511.2511.250.000.00%set 19:46
XC.U19:Z19.ESep 2019/Dec 2019 Spread8.758.758.758.750.000.00%set 19:45
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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