S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.179715
0.000000 0.00%
US Dollar
93.674
-0.240 -0.26%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z17.EDec 2017 (E)336.25343.75336.25343.00+6.25+1.82%set 14:22
XC.H18.EMar 2018 (E)349.00355.50348.75355.00+5.75+1.62%set 14:22
XC.K18.EMay 2018 (E)360.75364.00360.75363.50+6.00+1.65%set 14:22
XC.N18.EJul 2018 (E)366.125371.250366.125371.250+6.000+1.62%set 14:22
XC.U18.ESep 2018 (E)373.75378.50373.75378.50+6.00+1.59%set 14:22
XC.Z18.EDec 2018 (E)382.00386.00382.00387.25+5.75+1.49%set 14:22
XC.H19.EMar 2019 (E)395.75395.75395.75395.75+5.00+1.26%set 14:22
XC.K19.EMay 2019 (E)401.75401.75401.75401.75+5.25+1.31%set 14:22
XC.N19.EJul 2019 (E)406.5406.5406.5406.5+5.0+1.23%set 14:22
XC.U19.ESep 2019 (E)404.25404.25404.25404.25+4.75+1.18%set 14:22
XC.Z19.EDec 2019 (E)410.00410.00410.00407.25+5.25+1.31%set 14:22
XC.N20.EJul 2020 (E)421.00421.00421.00421.00+5.25+1.25%set 14:22
XC.Z20.EDec 2020 (E)414.75414.75414.75414.75+4.25+1.04%set 14:22
XC.Z17:N20.EDec 2017/Jul 2020 Spread-79.25-79.25-79.25-79.25-0.750.00%set 19:17
XC.Z17:H19.EDec 2017/Mar 2019 Spread-54.25-54.25-54.25-54.25-0.500.00%set 19:17
XC.Z17:Z20.EDec 2017/Dec 2020 Spread-74.0-74.0-74.0-74.0-1.50.00%set 19:17
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-65.50-65.50-65.50-65.50-0.750.00%set 19:17
XC.Z17:H18.EDec 2017/Mar 2018 Spread-12.25-11.75-12.50-12.00+0.500.00%14:26
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-42.875-42.875-42.875-45.000-0.2500.00%set 19:18
XC.Z17:K18.EDec 2017/May 2018 Spread-21.25-20.25-21.25-21.25-0.250.00%13:40
XC.Z17:U19.EDec 2017/Sep 2019 Spread-63.00-63.00-63.00-63.00-1.250.00%set 19:17
XC.Z17:U18.EDec 2017/Sep 2018 Spread-36.250-36.250-36.625-36.0000.0000.00%set 19:17
XC.Z17:N18.EDec 2017/Jul 2018 Spread-28.00-28.00-28.50-28.50+0.250.00%14:07
XC.Z17:N19.EDec 2017/Jul 2019 Spread-65.00-65.00-65.00-65.00-0.250.00%set 19:17
XC.Z17:K19.EDec 2017/May 2019 Spread-60.00-60.00-60.00-60.00-0.250.00%set 19:17
XC.H18:Z20.EMar 2018/Dec 2020 Spread-61.50-61.50-61.50-61.50-1.750.00%set 19:17
XC.H18:U19.EMar 2018/Sep 2019 Spread-50.5-50.5-50.5-50.5-1.50.00%set 19:17
XC.H18:U18.EMar 2018/Sep 2018 Spread-23.50-23.50-23.50-23.50-0.250.00%set 19:17
XC.H18:N20.EMar 2018/Jul 2020 Spread-66.75-66.75-66.75-66.75-1.000.00%set 19:17
XC.H18:Z18.EMar 2018/Dec 2018 Spread-32.5-32.5-32.5-32.5-0.50.00%set 19:17
XC.H18:N19.EMar 2018/Jul 2019 Spread-52.5-52.5-52.5-52.5-0.50.00%set 19:17
XC.H18:H19.EMar 2018/Mar 2019 Spread-41.75-41.75-41.75-41.75-0.750.00%set 19:17
XC.H18:N18.EMar 2018/Jul 2018 Spread-16.25-16.25-16.25-16.25-0.250.00%set 19:17
XC.H18:K19.EMar 2018/May 2019 Spread-47.5-47.5-47.5-47.5-0.50.00%set 19:17
XC.H18:K18.EMar 2018/May 2018 Spread-9.00-9.00-9.00-8.50-0.250.00%set 19:17
XC.H18:Z19.EMar 2018/Dec 2019 Spread-53-53-53-53-10.00%set 19:17
XC.K18:H19.EMay 2018/Mar 2019 Spread-33.25-33.25-33.25-33.25-0.500.00%set 19:17
XC.K18:K19.EMay 2018/May 2019 Spread-39.00-39.00-39.00-39.00-0.250.00%set 19:17
XC.K18:N19.EMay 2018/Jul 2019 Spread-44.00-44.00-44.00-44.00-0.250.00%set 19:17
XC.K18:U19.EMay 2018/Sep 2019 Spread-42.00-42.00-42.00-42.00-1.250.00%set 19:17
XC.K18:N20.EMay 2018/Jul 2020 Spread-58.25-58.25-58.25-58.25-0.750.00%set 19:17
XC.K18:U18.EMay 2018/Sep 2018 Spread-15-15-15-1500.00%set 19:17
XC.K18:Z20.EMay 2018/Dec 2020 Spread-53.0-53.0-53.0-53.0-1.50.00%set 19:17
XC.K18:Z19.EMay 2018/Dec 2019 Spread-44.50-44.50-44.50-44.50-0.750.00%set 19:17
XC.K18:Z18.EMay 2018/Dec 2018 Spread-24.00-24.00-24.00-24.00-0.250.00%set 19:17
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-7.750.000.00%set 19:17
XC.N18:Z20.EJul 2018/Dec 2020 Spread-45.25-45.25-45.25-45.25-1.500.00%set 19:17
XC.N18:U18.EJul 2018/Sep 2018 Spread-7.25-7.25-7.25-7.250.000.00%set 19:17
XC.N18:K19.EJul 2018/May 2019 Spread-31.25-31.25-31.25-31.25-0.250.00%set 19:17
XC.N18:Z18.EJul 2018/Dec 2018 Spread-16.25-16.25-16.25-16.25-0.250.00%set 19:18
XC.N18:Z19.EJul 2018/Dec 2019 Spread-36.75-36.75-36.75-36.75-0.750.00%set 19:17
XC.N18:H19.EJul 2018/Mar 2019 Spread-25.5-25.5-25.5-25.5-0.50.00%set 19:17
XC.N18:N19.EJul 2018/Jul 2019 Spread-36.25-36.25-36.25-36.25-0.250.00%set 19:17
XC.N18:N20.EJul 2018/Jul 2020 Spread-50.50-50.50-50.50-50.50-0.750.00%set 19:17
XC.N18:U19.EJul 2018/Sep 2019 Spread-34.25-34.25-34.25-34.25-1.250.00%set 19:17
XC.U18:N19.ESep 2018/Jul 2019 Spread-29.00-29.00-29.00-29.00-0.250.00%set 19:17
XC.U18:Z20.ESep 2018/Dec 2020 Spread-38.0-38.0-38.0-38.0-1.50.00%set 19:17
XC.U18:Z19.ESep 2018/Dec 2019 Spread-29.50-29.50-29.50-29.50-0.750.00%set 19:17
XC.U18:Z18.ESep 2018/Dec 2018 Spread-9.00-9.00-9.00-9.00-0.250.00%set 19:17
XC.U18:N20.ESep 2018/Jul 2020 Spread-43.25-43.25-43.25-43.25-0.750.00%set 19:17
XC.U18:K19.ESep 2018/May 2019 Spread-24.00-24.00-24.00-24.00-0.250.00%set 19:17
XC.U18:U19.ESep 2018/Sep 2019 Spread-27.00-27.00-27.00-27.00-1.250.00%set 19:17
XC.U18:H19.ESep 2018/Mar 2019 Spread-18.25-18.25-18.25-18.25-0.500.00%set 19:17
XC.Z18:N19.EDec 2018/Jul 2019 Spread-20-20-20-2000.00%set 19:17
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-29.00-29.00-29.00-29.00-1.250.00%set 19:17
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-20.5-20.5-20.5-20.5-0.50.00%set 19:17
XC.Z18:H19.EDec 2018/Mar 2019 Spread-9.25-9.25-9.25-9.25-0.250.00%set 19:17
XC.Z18:K19.EDec 2018/May 2019 Spread-15-15-15-1500.00%set 19:17
XC.Z18:U19.EDec 2018/Sep 2019 Spread-18-18-18-18-10.00%set 19:17
XC.Z18:N20.EDec 2018/Jul 2020 Spread-34.25-34.25-34.25-34.25-0.500.00%set 19:17
XC.H19:Z19.EMar 2019/Dec 2019 Spread-11.25-11.25-11.25-11.25-0.250.00%set 19:17
XC.H19:K19.EMar 2019/May 2019 Spread-5.75-5.75-5.75-5.75+0.250.00%set 19:17
XC.H19:Z20.EMar 2019/Dec 2020 Spread-19.75-19.75-19.75-19.75-1.000.00%set 19:17
XC.H19:U19.EMar 2019/Sep 2019 Spread-8.75-8.75-8.75-8.75-0.750.00%set 19:17
XC.H19:N20.EMar 2019/Jul 2020 Spread-25.00-25.00-25.00-25.00-0.250.00%set 19:17
XC.H19:N19.EMar 2019/Jul 2019 Spread-10.75-10.75-10.75-10.75+0.250.00%set 19:17
XC.K19:N19.EMay 2019/Jul 2019 Spread-5-5-5-500.00%set 19:17
XC.K19:Z20.EMay 2019/Dec 2020 Spread-14.00-14.00-14.00-14.00-1.250.00%set 19:17
XC.K19:N20.EMay 2019/Jul 2020 Spread-19.25-19.25-19.25-19.25-0.500.00%set 19:17
XC.K19:Z19.EMay 2019/Dec 2019 Spread-5.5-5.5-5.5-5.5-0.50.00%set 19:17
XC.K19:U19.EMay 2019/Sep 2019 Spread-3-3-3-3-10.00%set 19:17
XC.N19:Z19.EJul 2019/Dec 2019 Spread-0.50-0.50-0.50-0.50-0.250.00%set 19:17
XC.N19:N20.EJul 2019/Jul 2020 Spread-14.25-14.25-14.25-14.25-0.500.00%set 19:17
XC.N19:U19.EJul 2019/Sep 2019 Spread2222-1-50.00%set 19:17
XC.N19:Z20.EJul 2019/Dec 2020 Spread-9.00-9.00-9.00-9.00-1.250.00%set 19:17
XC.U19:Z20.ESep 2019/Dec 2020 Spread-11.00-11.00-11.00-11.00-0.250.00%set 19:17
XC.U19:Z19.ESep 2019/Dec 2019 Spread-2.5-2.5-2.5-2.5+0.50.00%set 19:17
XC.U19:N20.ESep 2019/Jul 2020 Spread-16.25-16.25-16.25-16.25+0.500.00%set 19:17
XC.Z19:N20.EDec 2019/Jul 2020 Spread-13.75-13.75-13.75-13.750.000.00%set 19:17
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-8.50-8.50-8.50-8.50-0.750.00%set 19:17
XC.N20:Z20.EJul 2020/Dec 2020 Spread5.255.255.255.25-0.75-14.29%set 19:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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