S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
55.47
-0.22 -0.37%
Gold
1203.250
-0.670 -0.06%
Euro
1.129785
-0.000110 -0.01%
US Dollar
97.158
+0.200 +0.20%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)366.000367.125366.000367.125+0.625+0.17%23:49
XC.H19.EMar 2019 (E)377.500377.625377.500377.625-0.125-0.03%21:14
XC.K19.EMay 2019 (E)385.625385.625385.000385.000-0.750-0.19%20:05
XC.N19.EJul 2019 (E)393.25393.25393.25393.250.000.00%20:25
XC.U19.ESep 2019 (E)395.00395.00395.00395.00+0.25+0.06%20:24
XC.Z19.EDec 2019 (E)399.00399.00399.00399.00-0.75-0.19%20:34
XC.H20.EMar 2020 (E)410.00410.00410.00408.75-3.75-0.91%set 14:22
XC.K20.EMay 2020 (E)414.25414.25414.25414.25-3.25-0.78%set 14:22
XC.N20.EJul 2020 (E)420.00420.00420.00418.75-3.25-0.77%set 14:22
XC.U20.ESep 2020 (E)412.75412.75412.75412.75-2.25-0.54%set 14:22
XC.Z20.EDec 2020 (E)415.0415.0415.0412.0-1.5-0.36%set 14:22
XC.N21.EJul 2021 (E)428.00428.00428.00427.50-1.25-0.29%set 14:22
XC.Z21.EDec 2021 (E)420.00420.00420.00418.75-2.25-0.53%set 14:22
XC.Z18:N21.EDec 2018/Jul 2021 Spread-61.0-61.0-61.0-61.0-3.50.00%set 19:15
XC.Z18:H20.EDec 2018/Mar 2020 Spread-48.00-48.00-48.00-42.25-1.000.00%set 19:15
XC.Z18:Z21.EDec 2018/Dec 2021 Spread-52.25-52.25-52.25-52.25-2.500.00%set 19:15
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-45.50-45.50-45.50-45.50-3.250.00%set 19:15
XC.Z18:H19.EDec 2018/Mar 2019 Spread-11.125-11.125-11.125-11.125+0.1250.00%21:14
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-33.25-33.25-33.75-33.25-1.000.00%set 13:37
XC.Z18:K19.EDec 2018/May 2019 Spread-18.50-18.50-18.50-19.25-0.500.00%set 12:41
XC.Z18:U20.EDec 2018/Sep 2020 Spread-46.25-46.25-46.25-46.25-2.500.00%set 19:15
XC.Z18:U19.EDec 2018/Sep 2019 Spread-28.25-28.25-28.25-28.25-0.500.00%set 12:54
XC.Z18:N19.EDec 2018/Jul 2019 Spread-26.375-26.375-26.375-26.750-0.7500.00%set 13:11
XC.Z18:N20.EDec 2018/Jul 2020 Spread-52.25-52.25-52.25-52.25-1.500.00%set 19:15
XC.Z18:K20.EDec 2018/May 2020 Spread-47.75-47.75-47.75-47.75-1.500.00%set 19:15
XC.H19:Z21.EMar 2019/Dec 2021 Spread-41.00-41.00-41.00-41.00-2.250.00%set 19:15
XC.H19:U20.EMar 2019/Sep 2020 Spread-35.00-35.00-35.00-35.00-2.250.00%set 19:15
XC.H19:U19.EMar 2019/Sep 2019 Spread-17.00-17.00-17.00-17.00-0.250.00%set 19:14
XC.H19:N21.EMar 2019/Jul 2021 Spread-49.75-49.75-49.75-49.75-3.250.00%set 19:15
XC.H19:Z19.EMar 2019/Dec 2019 Spread-17.625-17.625-17.625-22.000-0.7500.00%set 19:14
XC.H19:N20.EMar 2019/Jul 2020 Spread-41.00-41.00-41.00-41.00-1.250.00%set 19:15
XC.H19:H20.EMar 2019/Mar 2020 Spread-31.00-31.00-31.00-31.00-0.750.00%set 19:15
XC.H19:N19.EMar 2019/Jul 2019 Spread-15.5-15.5-15.5-15.5-0.50.00%set 19:14
XC.H19:K20.EMar 2019/May 2020 Spread-36.50-36.50-36.50-36.50-1.250.00%set 19:15
XC.H19:K19.EMar 2019/May 2019 Spread-3.875-3.875-3.875-8.000-0.2500.00%set 19:14
XC.H19:Z20.EMar 2019/Dec 2020 Spread-34.25-34.25-34.25-34.25-3.000.00%set 19:15
XC.K19:H20.EMay 2019/Mar 2020 Spread-23.0-23.0-23.0-23.0-0.50.00%set 19:15
XC.K19:K20.EMay 2019/May 2020 Spread-28.5-28.5-28.5-28.5-1.00.00%set 19:15
XC.K19:N20.EMay 2019/Jul 2020 Spread-33-33-33-33-10.00%set 19:15
XC.K19:U20.EMay 2019/Sep 2020 Spread-27-27-27-27-20.00%set 19:15
XC.K19:N21.EMay 2019/Jul 2021 Spread-41.75-41.75-41.75-41.75-3.000.00%set 19:15
XC.K19:U19.EMay 2019/Sep 2019 Spread-10.75-10.75-10.75-9.000.000.00%set 19:14
XC.K19:Z21.EMay 2019/Dec 2021 Spread-33-33-33-33-20.00%set 19:15
XC.K19:Z20.EMay 2019/Dec 2020 Spread-26.25-26.25-26.25-26.25-2.750.00%set 19:15
XC.K19:Z19.EMay 2019/Dec 2019 Spread-14.0-14.0-14.0-14.0-0.50.00%set 19:14
XC.K19:N19.EMay 2019/Jul 2019 Spread3.753.753.75-7.50-0.250.00%set 19:14
XC.N19:Z21.EJul 2019/Dec 2021 Spread-25.50-25.50-25.50-25.50-1.750.00%set 19:15
XC.N19:U19.EJul 2019/Sep 2019 Spread0.500.500.50-1.50+0.250.00%set 19:14
XC.N19:K20.EJul 2019/May 2020 Spread-21.00-21.00-21.00-21.00-0.750.00%set 19:15
XC.N19:Z19.EJul 2019/Dec 2019 Spread-1.25-1.25-1.25-6.50-0.250.00%set 19:15
XC.N19:Z20.EJul 2019/Dec 2020 Spread-18.75-18.75-18.75-18.75-2.500.00%set 19:15
XC.N19:H20.EJul 2019/Mar 2020 Spread-15.50-15.50-15.50-15.50-0.250.00%set 19:15
XC.N19:N20.EJul 2019/Jul 2020 Spread-25.50-25.50-25.50-25.50-0.750.00%set 19:15
XC.N19:N21.EJul 2019/Jul 2021 Spread-34.25-34.25-34.25-34.25-2.750.00%set 19:15
XC.N19:U20.EJul 2019/Sep 2020 Spread-19.50-19.50-19.50-19.50-1.750.00%set 19:15
XC.U19:N20.ESep 2019/Jul 2020 Spread-24-24-24-24-10.00%set 19:15
XC.U19:Z21.ESep 2019/Dec 2021 Spread-24-24-24-24-20.00%set 19:14
XC.U19:Z20.ESep 2019/Dec 2020 Spread-17.25-17.25-17.25-17.25-2.750.00%set 19:15
XC.U19:Z19.ESep 2019/Dec 2019 Spread-5.0-5.0-5.0-5.0-0.50.00%set 19:14
XC.U19:N21.ESep 2019/Jul 2021 Spread-32.75-32.75-32.75-32.75-3.000.00%set 19:14
XC.U19:K20.ESep 2019/May 2020 Spread-19.5-19.5-19.5-19.5-1.00.00%set 19:15
XC.U19:U20.ESep 2019/Sep 2020 Spread-18-18-18-18-20.00%set 19:14
XC.U19:H20.ESep 2019/Mar 2020 Spread-14.0-14.0-14.0-14.0-0.50.00%set 19:15
XC.Z19:N20.EDec 2019/Jul 2020 Spread-16.375-16.375-16.375-19.000-0.5000.00%set 19:15
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-19.0-19.0-19.0-19.0-1.50.00%set 19:15
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-12.25-12.25-12.25-12.25-2.250.00%set 19:15
XC.Z19:H20.EDec 2019/Mar 2020 Spread-8.75-8.75-8.75-9.000.000.00%set 19:15
XC.Z19:K20.EDec 2019/May 2020 Spread-14.5-14.5-14.5-14.5-0.50.00%set 19:15
XC.Z19:U20.EDec 2019/Sep 2020 Spread-13.0-13.0-13.0-13.0-1.50.00%set 19:15
XC.Z19:N21.EDec 2019/Jul 2021 Spread-27.75-27.75-27.75-27.75-2.500.00%set 19:15
XC.H20:Z20.EMar 2020/Dec 2020 Spread-3.25-3.25-3.25-3.25-2.250.00%set 19:15
XC.H20:K20.EMar 2020/May 2020 Spread-5.5-5.5-5.5-5.5-0.50.00%set 19:15
XC.H20:Z21.EMar 2020/Dec 2021 Spread-10.0-10.0-10.0-10.0-1.50.00%set 19:15
XC.H20:U20.EMar 2020/Sep 2020 Spread-4.0-4.0-4.0-4.0-1.50.00%set 19:15
XC.H20:N21.EMar 2020/Jul 2021 Spread-18.75-18.75-18.75-18.75-2.500.00%set 19:15
XC.H20:N20.EMar 2020/Jul 2020 Spread-10.0-10.0-10.0-10.0-0.50.00%set 19:15
XC.K20:N20.EMay 2020/Jul 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 19:15
XC.K20:Z21.EMay 2020/Dec 2021 Spread-4.5-4.5-4.5-4.5-1.00.00%set 19:15
XC.K20:N21.EMay 2020/Jul 2021 Spread-13.25-13.25-13.25-13.25-2.000.00%set 19:15
XC.K20:Z20.EMay 2020/Dec 2020 Spread2.252.252.252.25-1.75-43.75%set 19:15
XC.K20:U20.EMay 2020/Sep 2020 Spread1.51.51.51.5-1.0-40.00%set 19:15
XC.N20:Z20.EJul 2020/Dec 2020 Spread6.756.756.756.75-1.75-20.59%set 19:15
XC.N20:N21.EJul 2020/Jul 2021 Spread-8.75-8.75-8.75-8.75-2.000.00%set 19:15
XC.N20:U20.EJul 2020/Sep 2020 Spread6666-1-14.29%set 19:15
XC.U20:Z21.ESep 2020/Dec 2021 Spread-6-6-6-600.00%set 19:15
XC.U20:Z20.ESep 2020/Dec 2020 Spread0.750.750.750.75-0.75-50.00%set 19:15
XC.U20:N21.ESep 2020/Jul 2021 Spread-14.75-14.75-14.75-14.75-1.000.00%set 19:15
XC.Z20:N21.EDec 2020/Jul 2021 Spread-15.50-15.50-15.50-15.50-0.250.00%set 19:15
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-6.75-6.75-6.75-6.75+0.750.00%set 19:15
XC.N21:Z21.EJul 2021/Dec 2021 Spread8.758.758.758.75+1.00+12.90%set 19:15
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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