S&P 500
2477.08
+7.17 +0.29%
Dow Indu
21613.01
+99.84 +0.46%
Nasdaq
6414.07
+3.26 +0.05%
Crude Oil
48.01
+1.67 +3.59%
Gold
1250.420
-4.330 -0.35%
Euro
1.165105
-0.000030 -0.00%
US Dollar
94.099
+0.061 +0.06%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.U17.ESep 2017 (E)381.25384.25368.50368.75-8.50-2.25%set 14:10
XC.Z17.EDec 2017 (E)394.625397.250381.875382.750-8.000-2.05%14:19
XC.H18.EMar 2018 (E)397.125401.750397.125393.500-8.500-2.12%set 14:16
XC.K18.EMay 2018 (E)412.00420.00412.00398.75-8.25-2.03%set 14:16
XC.N18.EJul 2018 (E)420.25420.25417.75403.50-8.50-2.06%set 14:16
XC.U18.ESep 2018 (E)396.125396.125396.125405.750-7.250-1.76%set 14:16
XC.Z18.EDec 2018 (E)424.000426.375423.625411.250-6.500-1.57%set 14:16
XC.H19.EMar 2019 (E)418.25418.25418.25418.25-6.00-1.41%set 14:16
XC.K19.EMay 2019 (E)423423423423-6-1.40%set 14:16
XC.N19.EJul 2019 (E)427427427427-6-1.39%set 14:16
XC.U19.ESep 2019 (E)414.75414.75414.75414.75-3.50-0.84%set 14:16
XC.Z19.EDec 2019 (E)415.75415.75415.75415.75-1.50-0.36%set 14:16
XC.U17:U18.ESep 2017/Sep 2018 Spread-35.75-35.75-35.75-35.75-1.000.00%set 19:30
XC.U17:N19.ESep 2017/Jul 2019 Spread-55.75-55.75-55.75-55.75-1.750.00%set 19:30
XC.U17:N18.ESep 2017/Jul 2018 Spread-34.75-34.75-34.75-34.75-0.250.00%set 19:30
XC.U17:K19.ESep 2017/May 2019 Spread-51.75-51.75-51.75-51.75-1.500.00%set 19:29
XC.U17:K18.ESep 2017/May 2018 Spread-29.75-29.75-29.75-29.750.000.00%set 19:30
XC.U17:H19.ESep 2017/Mar 2019 Spread-47-47-47-47-10.00%set 19:29
XC.U17:H18.ESep 2017/Mar 2018 Spread-24.75-24.75-24.75-24.750.000.00%set 19:30
XC.U17:U19.ESep 2017/Sep 2019 Spread-41.00-41.00-41.00-41.00-1.750.00%set 19:29
XC.U17:Z18.ESep 2017/Dec 2018 Spread-40.5-40.5-40.5-40.5-1.00.00%set 19:30
XC.U17:Z17.ESep 2017/Dec 2017 Spread-14.125-12.875-14.375-13.500+0.2500.00%set 19:30
XC.U17:Z19.ESep 2017/Dec 2019 Spread-40-40-40-40-40.00%set 19:30
XC.Z17:N19.EDec 2017/Jul 2019 Spread-42.25-42.25-42.25-42.25-2.000.00%set 19:30
XC.Z17:U19.EDec 2017/Sep 2019 Spread-27.5-27.5-27.5-27.5-2.00.00%set 19:29
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-26.50-26.50-26.50-26.50-4.250.00%set 19:30
XC.Z17:H19.EDec 2017/Mar 2019 Spread-33.50-33.50-33.50-33.50-1.250.00%set 19:29
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-21.00-21.00-22.75-27.00-1.250.00%set 19:30
XC.Z17:H18.EDec 2017/Mar 2018 Spread-10.75-10.75-10.75-11.25-0.250.00%set 19:30
XC.Z17:K19.EDec 2017/May 2019 Spread-38.25-38.25-38.25-38.25-1.750.00%set 19:29
XC.Z17:U18.EDec 2017/Sep 2018 Spread-19.875-19.875-19.875-22.250-1.2500.00%set 19:30
XC.Z17:N18.EDec 2017/Jul 2018 Spread-18.375-17.500-18.375-21.250-0.5000.00%set 19:30
XC.Z17:K18.EDec 2017/May 2018 Spread-14.00-14.00-14.00-16.25-0.250.00%set 19:30
XC.H18:N19.EMar 2018/Jul 2019 Spread-31.00-31.00-31.00-31.00-1.750.00%set 19:30
XC.H18:H19.EMar 2018/Mar 2019 Spread-22.25-22.25-22.25-22.25-1.000.00%set 19:29
XC.H18:K18.EMar 2018/May 2018 Spread-4.875-4.875-4.875-5.0000.0000.00%set 19:30
XC.H18:K19.EMar 2018/May 2019 Spread-27.0-27.0-27.0-27.0-1.50.00%set 19:29
XC.H18:Z19.EMar 2018/Dec 2019 Spread-15.25-15.25-15.25-15.25-4.000.00%set 19:30
XC.H18:N18.EMar 2018/Jul 2018 Spread-10.00-10.00-10.00-10.00-0.250.00%set 19:30
XC.H18:Z18.EMar 2018/Dec 2018 Spread-15.75-15.75-15.75-15.75-1.000.00%set 19:30
XC.H18:U19.EMar 2018/Sep 2019 Spread-16.25-16.25-16.25-16.25-1.750.00%set 19:29
XC.H18:U18.EMar 2018/Sep 2018 Spread-11-11-11-11-10.00%set 19:30
XC.K18:H19.EMay 2018/Mar 2019 Spread-17.25-17.25-17.25-17.25-1.000.00%set 19:29
XC.K18:K19.EMay 2018/May 2019 Spread-22.0-22.0-22.0-22.0-1.50.00%set 19:29
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-5.00-0.250.00%set 19:30
XC.K18:N19.EMay 2018/Jul 2019 Spread-26.00-26.00-26.00-26.00-1.750.00%set 19:30
XC.K18:U18.EMay 2018/Sep 2018 Spread-6-6-6-6-10.00%set 19:30
XC.K18:U19.EMay 2018/Sep 2019 Spread-11.25-11.25-11.25-11.25-1.750.00%set 19:29
XC.K18:Z18.EMay 2018/Dec 2018 Spread-10.75-10.75-10.75-10.75-1.000.00%set 19:30
XC.K18:Z19.EMay 2018/Dec 2019 Spread-10.25-10.25-10.25-10.25-4.000.00%set 19:30
XC.N18:Z18.EJul 2018/Dec 2018 Spread-5.75-5.75-5.75-5.75-0.750.00%set 19:30
XC.N18:Z19.EJul 2018/Dec 2019 Spread-5.25-5.25-5.25-5.25-3.750.00%set 19:30
XC.N18:U18.EJul 2018/Sep 2018 Spread-1.00-1.00-1.00-1.00-0.750.00%set 19:30
XC.N18:N19.EJul 2018/Jul 2019 Spread-21.0-21.0-21.0-21.0-1.50.00%set 19:30
XC.N18:H19.EJul 2018/Mar 2019 Spread-12.25-12.25-12.25-12.25-0.750.00%set 19:29
XC.N18:U19.EJul 2018/Sep 2019 Spread-6.25-6.25-6.25-6.25-1.500.00%set 19:29
XC.N18:K19.EJul 2018/May 2019 Spread-17.00-17.00-17.00-17.00-1.250.00%set 19:29
XC.U18:Z18.ESep 2018/Dec 2018 Spread-4.75-4.75-4.75-4.750.000.00%set 19:30
XC.U18:H19.ESep 2018/Mar 2019 Spread-11.25-11.25-11.25-11.250.000.00%set 19:29
XC.U18:U19.ESep 2018/Sep 2019 Spread-5.25-5.25-5.25-5.25-0.750.00%set 19:29
XC.U18:K19.ESep 2018/May 2019 Spread-16.0-16.0-16.0-16.0-0.50.00%set 19:29
XC.U18:N19.ESep 2018/Jul 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 19:30
XC.U18:Z19.ESep 2018/Dec 2019 Spread-4.25-4.25-4.25-4.25-3.000.00%set 19:30
XC.Z18:Z19.EDec 2018/Dec 2019 Spread0.50.50.50.5-3.0-600.00%set 19:30
XC.Z18:U19.EDec 2018/Sep 2019 Spread-0.50-0.50-0.50-0.50-0.750.00%set 19:29
XC.Z18:K19.EDec 2018/May 2019 Spread-11.25-11.25-11.25-11.25-0.500.00%set 19:29
XC.Z18:N19.EDec 2018/Jul 2019 Spread-15.25-15.25-15.25-15.25-0.750.00%set 19:30
XC.Z18:H19.EDec 2018/Mar 2019 Spread-6.5-6.5-6.5-6.50.00.00%set 19:29
XC.H19:K19.EMar 2019/May 2019 Spread-4.75-4.75-4.75-4.75-0.500.00%set 19:29
XC.H19:N19.EMar 2019/Jul 2019 Spread-8.75-8.75-8.75-8.75-0.750.00%set 19:29
XC.H19:U19.EMar 2019/Sep 2019 Spread6.006.006.006.00-0.75-12.50%set 19:29
XC.H19:Z19.EMar 2019/Dec 2019 Spread7777-3-42.86%set 19:29
XC.K19:Z19.EMay 2019/Dec 2019 Spread11.7511.7511.7511.75-2.50-21.28%set 19:29
XC.K19:U19.EMay 2019/Sep 2019 Spread10.7510.7510.7510.75-0.25-2.33%set 19:29
XC.K19:N19.EMay 2019/Jul 2019 Spread-4.00-4.00-4.00-4.00-0.250.00%set 19:29
XC.N19:Z19.EJul 2019/Dec 2019 Spread15.7515.7515.7515.75-2.25-14.29%set 19:30
XC.N19:U19.EJul 2019/Sep 2019 Spread14.7514.7514.7514.750.000.00%set 19:29
XC.U19:Z19.ESep 2019/Dec 2019 Spread1.001.001.001.00-2.25-225.00%set 19:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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