S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.68
+0.58 +1.12%
Gold
1177.59
0.00 0.00%
Euro
1.06675
0.00000 0.00%
US Dollar
100.67
-0.28 -0.28%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z16.EDec 2016 (E)337.125338.000332.000337.500+5.750+1.71%set 14:17
XC.H17.EMar 2017 (E)343.375347.125342.875347.250+4.750+1.37%set 14:17
XC.K17.EMay 2017 (E)352.50354.00352.50354.25+4.25+1.20%set 14:17
XC.N17.EJul 2017 (E)360.50361.50358.50361.75+4.00+1.11%set 14:17
XC.U17.ESep 2017 (E)378.0378.0378.0369.0+3.5+0.95%set 14:17
XC.Z17.EDec 2017 (E)379.75379.75379.75377.75+2.75+0.73%set 14:17
XC.H18.EMar 2018 (E)386.25386.25386.25386.25+2.50+0.65%set 14:17
XC.K18.EMay 2018 (E)392.0392.0392.0392.0+2.5+0.64%set 14:17
XC.N18.EJul 2018 (E)396.5396.5396.5396.5+2.5+0.63%set 14:17
XC.U18.ESep 2018 (E)392.25392.25392.25392.25+1.50+0.38%set 14:17
XC.Z18.EDec 2018 (E)399.00399.00399.00394.75+1.75+0.44%set 14:17
XC.N19.EJul 2019 (E)410.50410.50410.50410.50+1.75+0.43%set 14:17
XC.Z19.EDec 2019 (E)402.75402.75402.75402.75+1.00+0.25%set 14:17
XC.Z16:N19.EDec 2016/Jul 2019 Spread-77.00-77.00-77.00-77.00-1.250.00%set 20:01
XC.Z16:H18.EDec 2016/Mar 2018 Spread-52-52-52-5200.00%set 20:01
XC.Z16:Z19.EDec 2016/Dec 2019 Spread-70.00-70.00-70.00-70.00-3.250.00%set 20:00
XC.Z16:Z18.EDec 2016/Dec 2018 Spread-61.25-61.25-61.25-61.25-1.250.00%set 20:01
XC.Z16:H17.EDec 2016/Mar 2017 Spread-12.000-10.625-12.000-10.750+1.0000.00%set 20:01
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-39.00-39.00-42.00-43.25-0.250.00%set 20:00
XC.Z16:K17.EDec 2016/May 2017 Spread-17.00-17.00-18.00-18.25+0.750.00%set 20:01
XC.Z16:U18.EDec 2016/Sep 2018 Spread-59-59-59-59-10.00%set 20:01
XC.Z16:U17.EDec 2016/Sep 2017 Spread-33.75-33.75-33.75-33.75+0.250.00%set 20:01
XC.Z16:N17.EDec 2016/Jul 2017 Spread-24.75-24.75-26.50-26.00+0.750.00%set 20:00
XC.Z16:N18.EDec 2016/Jul 2018 Spread-62.25-62.25-62.25-62.25-0.250.00%set 20:01
XC.Z16:K18.EDec 2016/May 2018 Spread-57.75-57.75-57.75-57.750.000.00%set 20:01
XC.H17:Z19.EMar 2017/Dec 2019 Spread-59.25-59.25-59.25-59.25-4.250.00%set 20:01
XC.H17:U18.EMar 2017/Sep 2018 Spread-48.25-48.25-48.25-48.25-2.000.00%set 20:00
XC.H17:U17.EMar 2017/Sep 2017 Spread-23.00-22.50-23.00-23.00-0.750.00%set 20:01
XC.H17:N19.EMar 2017/Jul 2019 Spread-66.25-66.25-66.25-66.25-2.250.00%set 20:01
XC.H17:Z17.EMar 2017/Dec 2017 Spread-32.50-32.50-32.50-32.50-1.250.00%set 20:01
XC.H17:N18.EMar 2017/Jul 2018 Spread-51.50-51.50-51.50-51.50-1.250.00%set 20:01
XC.H17:H18.EMar 2017/Mar 2018 Spread-41.25-41.25-41.25-41.25-1.000.00%set 20:00
XC.H17:N17.EMar 2017/Jul 2017 Spread-15.50-15.00-15.50-15.00+0.250.00%10:02
XC.H17:K18.EMar 2017/May 2018 Spread-47-47-47-47-10.00%set 20:00
XC.H17:K17.EMar 2017/May 2017 Spread-7.50-7.25-7.50-7.25+0.250.00%13:50
XC.H17:Z18.EMar 2017/Dec 2018 Spread-50.50-50.50-50.50-50.50-2.250.00%set 20:01
XC.K17:H18.EMay 2017/Mar 2018 Spread-33.75-33.75-33.75-33.75-0.750.00%set 20:00
XC.K17:K18.EMay 2017/May 2018 Spread-39.50-39.50-39.50-39.50-0.750.00%set 20:01
XC.K17:N18.EMay 2017/Jul 2018 Spread-44-44-44-44-10.00%set 20:01
XC.K17:U18.EMay 2017/Sep 2018 Spread-40.75-40.75-40.75-40.75-1.750.00%set 20:01
XC.K17:N19.EMay 2017/Jul 2019 Spread-58.75-58.75-58.75-58.75-2.000.00%set 20:01
XC.K17:U17.EMay 2017/Sep 2017 Spread-15.5-15.5-15.5-15.5-0.50.00%set 20:01
XC.K17:Z19.EMay 2017/Dec 2019 Spread-51.75-51.75-51.75-51.75-4.000.00%set 20:01
XC.K17:Z18.EMay 2017/Dec 2018 Spread-43-43-43-43-20.00%set 20:01
XC.K17:Z17.EMay 2017/Dec 2017 Spread-25-25-25-25-10.00%set 20:01
XC.K17:N17.EMay 2017/Jul 2017 Spread-9.125-9.125-9.125-7.7500.0000.00%set 20:01
XC.N17:Z19.EJul 2017/Dec 2019 Spread-44-44-44-44-40.00%set 20:01
XC.N17:U17.EJul 2017/Sep 2017 Spread-4.625-4.625-4.625-7.750-0.5000.00%set 20:01
XC.N17:K18.EJul 2017/May 2018 Spread-31.75-31.75-31.75-31.75-0.750.00%set 20:01
XC.N17:Z17.EJul 2017/Dec 2017 Spread-14.00-14.00-14.00-17.25-1.000.00%set 20:00
XC.N17:Z18.EJul 2017/Dec 2018 Spread-35.25-35.25-35.25-35.25-2.000.00%set 20:01
XC.N17:H18.EJul 2017/Mar 2018 Spread-26.00-26.00-26.00-26.00-0.750.00%set 20:01
XC.N17:N18.EJul 2017/Jul 2018 Spread-36.25-36.25-36.25-36.25-1.000.00%set 20:01
XC.N17:N19.EJul 2017/Jul 2019 Spread-51-51-51-51-20.00%set 20:01
XC.N17:U18.EJul 2017/Sep 2018 Spread-33.00-33.00-33.00-33.00-1.750.00%set 20:01
XC.U17:N18.ESep 2017/Jul 2018 Spread-28.5-28.5-28.5-28.5-0.50.00%set 20:01
XC.U17:Z19.ESep 2017/Dec 2019 Spread-36.25-36.25-36.25-36.25-3.500.00%set 20:01
XC.U17:Z18.ESep 2017/Dec 2018 Spread-27.5-27.5-27.5-27.5-1.50.00%set 20:01
XC.U17:Z17.ESep 2017/Dec 2017 Spread-9.5-9.5-9.5-9.5-0.50.00%set 20:01
XC.U17:N19.ESep 2017/Jul 2019 Spread-43.25-43.25-43.25-43.25-1.500.00%set 20:01
XC.U17:K18.ESep 2017/May 2018 Spread-24.00-24.00-24.00-24.00-0.250.00%set 20:01
XC.U17:U18.ESep 2017/Sep 2018 Spread-25.25-25.25-25.25-25.25-1.250.00%set 20:01
XC.U17:H18.ESep 2017/Mar 2018 Spread-18.25-18.25-18.25-18.25-0.250.00%set 20:01
XC.Z17:N18.EDec 2017/Jul 2018 Spread-19-19-19-1900.00%set 20:01
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-26.75-26.75-26.75-26.75-3.000.00%set 20:01
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-22.5-22.5-22.5-18.0-1.00.00%set 20:01
XC.Z17:H18.EDec 2017/Mar 2018 Spread-8.75-8.75-8.75-8.75+0.250.00%set 20:01
XC.Z17:K18.EDec 2017/May 2018 Spread-14.50-14.50-14.50-14.50+0.250.00%set 20:01
XC.Z17:U18.EDec 2017/Sep 2018 Spread-15.75-15.75-15.75-15.75-0.750.00%set 20:01
XC.Z17:N19.EDec 2017/Jul 2019 Spread-33.75-33.75-33.75-33.75-1.000.00%set 20:01
XC.H18:Z18.EMar 2018/Dec 2018 Spread-9.25-9.25-9.25-9.25-1.250.00%set 20:01
XC.H18:K18.EMar 2018/May 2018 Spread-5.75-5.75-5.75-5.750.000.00%set 20:01
XC.H18:Z19.EMar 2018/Dec 2019 Spread-18.00-18.00-18.00-18.00-3.250.00%set 20:01
XC.H18:U18.EMar 2018/Sep 2018 Spread-7-7-7-7-10.00%set 20:01
XC.H18:N19.EMar 2018/Jul 2019 Spread-25.00-25.00-25.00-25.00-1.250.00%set 20:01
XC.H18:N18.EMar 2018/Jul 2018 Spread-10.25-10.25-10.25-10.25-0.250.00%set 20:01
XC.K18:N18.EMay 2018/Jul 2018 Spread-4.50-4.50-4.50-4.50-0.250.00%set 20:01
XC.K18:Z19.EMay 2018/Dec 2019 Spread-12.25-12.25-12.25-12.25-3.250.00%set 20:00
XC.K18:N19.EMay 2018/Jul 2019 Spread-19.25-19.25-19.25-19.25-1.250.00%set 20:00
XC.K18:Z18.EMay 2018/Dec 2018 Spread-3.50-3.50-3.50-3.50-1.250.00%set 20:01
XC.K18:U18.EMay 2018/Sep 2018 Spread-1.25-1.25-1.25-1.25-1.000.00%set 20:01
XC.N18:Z18.EJul 2018/Dec 2018 Spread1111-1-100.00%set 20:01
XC.N18:N19.EJul 2018/Jul 2019 Spread-14.75-14.75-14.75-14.75-1.000.00%set 20:00
XC.N18:U18.EJul 2018/Sep 2018 Spread3.253.253.253.25-0.75-23.08%set 20:00
XC.N18:Z19.EJul 2018/Dec 2019 Spread-7.75-7.75-7.75-7.75-3.000.00%set 20:01
XC.U18:Z19.ESep 2018/Dec 2019 Spread-11.00-11.00-11.00-11.00-2.250.00%set 20:01
XC.U18:Z18.ESep 2018/Dec 2018 Spread-2.25-2.25-2.25-2.25-0.250.00%set 20:01
XC.U18:N19.ESep 2018/Jul 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 20:01
XC.Z18:N19.EDec 2018/Jul 2019 Spread-15.75-15.75-15.75-15.750.000.00%set 20:01
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-8.75-8.75-8.75-8.75-2.000.00%set 20:01
XC.N19:Z19.EJul 2019/Dec 2019 Spread7777-2-28.57%set 20:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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