S&P 500
2341.02
-4.94 -0.21%
Dow Indu
20568.09
-88.49 -0.43%
Nasdaq
5822.14
+4.45 +0.08%
Crude Oil
48.01
+0.31 +0.65%
Gold
1248.310
+5.250 +0.42%
Euro
1.080490
+0.004310 +0.40%
US Dollar
99.595
-0.169 -0.17%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.K17.EMay 2017 (E)357.000357.625355.250356.000-0.750-0.21%14:19
XC.N17.EJul 2017 (E)364.000365.375363.375363.750-0.750-0.21%set 12:55
XC.U17.ESep 2017 (E)371.25371.25371.25371.25-0.75-0.20%14:17
XC.Z17.EDec 2017 (E)379.50380.50379.00379.75-0.25-0.07%14:18
XC.H18.EMar 2018 (E)396.5396.5396.5389.00.00.00%set 14:15
XC.K18.EMay 2018 (E)407.75407.75407.75394.000.000.00%set 14:15
XC.N18.EJul 2018 (E)409.00409.00409.00397.75+0.25+0.06%set 14:15
XC.U18.ESep 2018 (E)392.75392.75392.75392.75-0.25-0.06%set 14:15
XC.Z18.EDec 2018 (E)408.00408.00408.00393.75-0.75-0.19%set 14:15
XC.H19.EMar 2019 (E)401.5401.5401.5401.5-0.5-0.12%set 14:15
XC.K19.EMay 2019 (E)406.5406.5406.5406.5-0.5-0.12%set 14:15
XC.N19.EJul 2019 (E)410.75410.75410.75410.750.000.00%set 14:15
XC.U19.ESep 2019 (E)407.25407.25407.25407.25-0.25-0.06%set 14:15
XC.Z19.EDec 2019 (E)401.75401.75401.75401.75-0.50-0.12%set 14:15
XC.K17:H18.EMay 2017/Mar 2018 Spread-30.50-30.50-30.50-32.25+0.750.00%set 19:26
XC.K17:H19.EMay 2017/Mar 2019 Spread-45.25-45.25-45.25-45.25-1.500.00%set 19:26
XC.K17:K18.EMay 2017/May 2018 Spread-34.25-34.25-34.25-37.25+0.500.00%set 19:27
XC.K17:K19.EMay 2017/May 2019 Spread-50.25-50.25-50.25-50.25-1.000.00%set 19:26
XC.K17:N17.EMay 2017/Jul 2017 Spread-7.75-7.50-7.75-7.50+0.250.00%12:55
XC.K17:N18.EMay 2017/Jul 2018 Spread-40.75-40.75-40.75-40.75+0.250.00%set 19:27
XC.K17:N19.EMay 2017/Jul 2019 Spread-54.00-54.00-54.00-54.00-0.750.00%set 19:27
XC.K17:U17.EMay 2017/Sep 2017 Spread-15.25-15.25-15.25-15.250.000.00%set 19:27
XC.K17:U18.EMay 2017/Sep 2018 Spread-36.25-36.25-36.25-36.25-0.750.00%set 19:27
XC.K17:U19.EMay 2017/Sep 2019 Spread-50.75-50.75-50.75-50.75-1.750.00%set 19:26
XC.K17:Z17.EMay 2017/Dec 2017 Spread-21.625-21.625-21.625-23.2500.0000.00%set 19:27
XC.K17:Z18.EMay 2017/Dec 2018 Spread-37.75-37.75-37.75-37.75-1.250.00%set 19:27
XC.K17:Z19.EMay 2017/Dec 2019 Spread-45.5-45.5-45.5-45.5-1.50.00%set 19:27
XC.N17:H18.EJul 2017/Mar 2018 Spread-24.50-24.50-24.50-24.50+0.750.00%set 19:27
XC.N17:H19.EJul 2017/Mar 2019 Spread-37.5-37.5-37.5-37.5-1.50.00%set 19:26
XC.N17:K18.EJul 2017/May 2018 Spread-29.5-29.5-29.5-29.5+0.50.00%set 19:27
XC.N17:K19.EJul 2017/May 2019 Spread-42.5-42.5-42.5-42.5-1.00.00%set 19:26
XC.N17:N18.EJul 2017/Jul 2018 Spread-33.00-33.00-33.00-33.00+0.250.00%set 19:27
XC.N17:N19.EJul 2017/Jul 2019 Spread-46.25-46.25-46.25-46.25-0.750.00%set 19:27
XC.N17:U17.EJul 2017/Sep 2017 Spread-4.625-4.625-4.625-7.5000.0000.00%set 19:27
XC.N17:U18.EJul 2017/Sep 2018 Spread-28.50-28.50-28.50-28.50-0.750.00%set 19:27
XC.N17:U19.EJul 2017/Sep 2019 Spread-43.00-43.00-43.00-43.00-1.750.00%set 19:26
XC.N17:Z17.EJul 2017/Dec 2017 Spread-10.0-10.0-10.0-15.50.00.00%set 19:26
XC.N17:Z18.EJul 2017/Dec 2018 Spread-30.00-30.00-30.00-30.00-1.250.00%set 19:27
XC.N17:Z19.EJul 2017/Dec 2019 Spread-37.75-37.75-37.75-37.75-1.500.00%set 19:27
XC.U17:H18.ESep 2017/Mar 2018 Spread-17.00-17.00-17.00-17.00+0.750.00%set 19:27
XC.U17:H19.ESep 2017/Mar 2019 Spread-30.0-30.0-30.0-30.0-1.50.00%set 19:26
XC.U17:K18.ESep 2017/May 2018 Spread-22.0-22.0-22.0-22.0+0.50.00%set 19:27
XC.U17:K19.ESep 2017/May 2019 Spread-35-35-35-35-10.00%set 19:26
XC.U17:N18.ESep 2017/Jul 2018 Spread-25.50-25.50-25.50-25.50+0.250.00%set 19:27
XC.U17:N19.ESep 2017/Jul 2019 Spread-38.75-38.75-38.75-38.75-0.750.00%set 19:27
XC.U17:U18.ESep 2017/Sep 2018 Spread-21.00-21.00-21.00-21.00-0.750.00%set 19:27
XC.U17:U19.ESep 2017/Sep 2019 Spread-35.50-35.50-35.50-35.50-1.750.00%set 19:26
XC.U17:Z17.ESep 2017/Dec 2017 Spread-8-8-8-800.00%set 19:27
XC.U17:Z18.ESep 2017/Dec 2018 Spread-22.50-22.50-22.50-22.50-1.250.00%set 19:27
XC.U17:Z19.ESep 2017/Dec 2019 Spread-30.25-30.25-30.25-30.25-1.500.00%set 19:27
XC.Z17:H18.EDec 2017/Mar 2018 Spread-9.50-9.50-9.50-9.00+0.750.00%set 19:27
XC.Z17:H19.EDec 2017/Mar 2019 Spread-22.0-22.0-22.0-22.0-1.50.00%set 19:26
XC.Z17:K18.EDec 2017/May 2018 Spread-14.0-14.0-14.0-14.0+0.50.00%set 19:27
XC.Z17:K19.EDec 2017/May 2019 Spread-27-27-27-27-10.00%set 19:26
XC.Z17:N18.EDec 2017/Jul 2018 Spread-11.50-11.50-11.50-17.50+0.250.00%set 19:27
XC.Z17:N19.EDec 2017/Jul 2019 Spread-30.75-30.75-30.75-30.75-0.750.00%set 19:27
XC.Z17:U18.EDec 2017/Sep 2018 Spread-13.00-13.00-13.00-13.00-0.750.00%set 19:27
XC.Z17:U19.EDec 2017/Sep 2019 Spread-27.50-27.50-27.50-27.50-1.750.00%set 19:26
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-9.125-9.125-9.125-14.500-1.2500.00%set 19:27
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-22.25-22.25-22.25-22.25-1.500.00%set 19:27
XC.H18:H19.EMar 2018/Mar 2019 Spread-13.00-13.00-13.00-13.00-2.250.00%set 19:26
XC.H18:K18.EMar 2018/May 2018 Spread-4.875-4.875-4.875-5.000-0.2500.00%set 19:27
XC.H18:K19.EMar 2018/May 2019 Spread-18.00-18.00-18.00-18.00-1.750.00%set 19:26
XC.H18:N18.EMar 2018/Jul 2018 Spread-8.5-8.5-8.5-8.5-0.50.00%set 19:27
XC.H18:N19.EMar 2018/Jul 2019 Spread-21.75-21.75-21.75-21.75-1.500.00%set 19:27
XC.H18:U18.EMar 2018/Sep 2018 Spread-4.0-4.0-4.0-4.0-1.50.00%set 19:27
XC.H18:U19.EMar 2018/Sep 2019 Spread-18.5-18.5-18.5-18.5-2.50.00%set 19:26
XC.H18:Z18.EMar 2018/Dec 2018 Spread-5.5-5.5-5.5-5.5-2.00.00%set 19:27
XC.H18:Z19.EMar 2018/Dec 2019 Spread-13.25-13.25-13.25-13.25-2.250.00%set 19:27
XC.K18:H19.EMay 2018/Mar 2019 Spread-8-8-8-8-20.00%set 19:26
XC.K18:K19.EMay 2018/May 2019 Spread-13.0-13.0-13.0-13.0-1.50.00%set 19:26
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-3.50-0.250.00%set 19:27
XC.K18:N19.EMay 2018/Jul 2019 Spread-16.75-16.75-16.75-16.75-1.250.00%set 19:26
XC.K18:U18.EMay 2018/Sep 2018 Spread1.001.001.001.00-1.25-125.00%set 19:27
XC.K18:U19.EMay 2018/Sep 2019 Spread-13.50-13.50-13.50-13.50-2.250.00%set 19:26
XC.K18:Z18.EMay 2018/Dec 2018 Spread-0.50-0.50-0.50-0.50-1.750.00%set 19:27
XC.K18:Z19.EMay 2018/Dec 2019 Spread-8.25-8.25-8.25-8.25-2.000.00%set 19:26
XC.N18:H19.EJul 2018/Mar 2019 Spread-4.50-4.50-4.50-4.50-1.750.00%set 19:26
XC.N18:K19.EJul 2018/May 2019 Spread-9.50-9.50-9.50-9.50-1.250.00%set 19:26
XC.N18:N19.EJul 2018/Jul 2019 Spread-13.25-13.25-13.25-13.25-1.000.00%set 19:26
XC.N18:U18.EJul 2018/Sep 2018 Spread4.54.54.54.5-1.0-22.22%set 19:26
XC.N18:U19.EJul 2018/Sep 2019 Spread-10-10-10-10-20.00%set 19:26
XC.N18:Z18.EJul 2018/Dec 2018 Spread3.03.03.03.0-1.5-50.00%set 19:27
XC.N18:Z19.EJul 2018/Dec 2019 Spread-4.75-4.75-4.75-4.75-1.750.00%set 19:27
XC.U18:H19.ESep 2018/Mar 2019 Spread-9.00-9.00-9.00-9.00-0.750.00%set 19:26
XC.U18:K19.ESep 2018/May 2019 Spread-14.00-14.00-14.00-14.00-0.250.00%set 19:26
XC.U18:N19.ESep 2018/Jul 2019 Spread-17.75-17.75-17.75-17.750.000.00%set 19:27
XC.U18:U19.ESep 2018/Sep 2019 Spread-14.5-14.5-14.5-14.5-1.00.00%set 19:26
XC.U18:Z18.ESep 2018/Dec 2018 Spread-1.5-1.5-1.5-1.5-0.50.00%set 19:27
XC.U18:Z19.ESep 2018/Dec 2019 Spread-9.25-9.25-9.25-9.25-0.750.00%set 19:27
XC.Z18:H19.EDec 2018/Mar 2019 Spread-7.50-7.50-7.50-7.50-0.250.00%set 19:26
XC.Z18:K19.EDec 2018/May 2019 Spread-12.50-12.50-12.50-12.50+0.250.00%set 19:26
XC.Z18:N19.EDec 2018/Jul 2019 Spread-16.25-16.25-16.25-16.25+0.500.00%set 19:27
XC.Z18:U19.EDec 2018/Sep 2019 Spread-13.0-13.0-13.0-13.0-0.50.00%set 19:26
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.75-7.75-7.75-7.75-0.250.00%set 19:27
XC.H19:K19.EMar 2019/May 2019 Spread-5.0-5.0-5.0-5.0+0.50.00%set 19:26
XC.H19:N19.EMar 2019/Jul 2019 Spread-8.75-8.75-8.75-8.75+0.750.00%set 19:26
XC.H19:U19.EMar 2019/Sep 2019 Spread-5.50-5.50-5.50-5.50-0.250.00%set 19:26
XC.H19:Z19.EMar 2019/Dec 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 19:26
XC.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 19:26
XC.K19:U19.EMay 2019/Sep 2019 Spread-0.50-0.50-0.50-0.50-0.750.00%set 19:26
XC.K19:Z19.EMay 2019/Dec 2019 Spread4.754.754.754.75-0.50-10.53%set 19:26
XC.N19:U19.EJul 2019/Sep 2019 Spread3.253.253.253.25-1.00-30.77%set 19:26
XC.N19:Z19.EJul 2019/Dec 2019 Spread8.508.508.508.50-0.75-8.82%set 19:27
XC.U19:Z19.ESep 2019/Dec 2019 Spread5.255.255.255.25+0.25+4.76%set 19:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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