S&P 500
2809.55
+11.12 +0.40%
Dow Indu
25119.89
+55.53 +0.22%
Nasdaq
7856.70
+50.98 +0.65%
Crude Oil
66.98
-0.18 -0.27%
Gold
1227.505
-12.995 -1.05%
Euro
1.165855
-0.004755 -0.41%
US Dollar
95.020
+0.035 +0.04%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N18.EJul 2018 (E)335.00335.00335.00330.25-6.25-1.89%set 17:07
XC.U18.ESep 2018 (E)346.25348.50346.25348.50+2.25+0.66%20:38
XC.Z18.EDec 2018 (E)359.00362.50359.00362.50+2.75+0.78%21:03
XC.H19.EMar 2019 (E)372.00372.00372.00372.00+0.25+0.07%20:00
XC.K19.EMay 2019 (E)371.25371.25371.25378.25+4.00+1.07%set 14:22
XC.N19.EJul 2019 (E)377.50377.50377.50384.50+3.75+0.98%set 14:22
XC.U19.ESep 2019 (E)382.875382.875382.875387.250+3.500+0.91%set 14:22
XC.Z19.EDec 2019 (E)391.0391.0391.0391.5+2.0+0.51%set 09:38
XC.H20.EMar 2020 (E)419.50419.50419.50403.25+1.75+0.44%set 14:22
XC.K20.EMay 2020 (E)410.25410.25410.25410.25+2.25+0.55%set 14:22
XC.N20.EJul 2020 (E)415.25415.25415.25415.25+1.75+0.42%set 14:22
XC.U20.ESep 2020 (E)408.25408.25408.25408.25+1.75+0.43%set 14:22
XC.Z20.EDec 2020 (E)421.00421.00421.00408.25+1.25+0.31%set 14:22
XC.N21.EJul 2021 (E)422.00422.00422.00422.00+1.25+0.30%set 14:22
XC.Z21.EDec 2021 (E)420.75420.75420.75415.75-0.50-0.12%set 14:22
XC.N18:H19.EJul 2018/Mar 2019 Spread-31.00-31.00-31.00-34.50-0.750.00%set 19:08
XC.N18:H20.EJul 2018/Mar 2020 Spread-66.75-66.75-66.75-66.75-0.500.00%set 19:09
XC.N18:K19.EJul 2018/May 2019 Spread-36.00-36.00-36.00-41.25-0.500.00%set 19:08
XC.N18:K20.EJul 2018/May 2020 Spread-73.50-73.50-73.50-73.50-0.250.00%set 19:09
XC.N18:N19.EJul 2018/Jul 2019 Spread-28.875-28.875-28.875-47.000-0.2500.00%set 19:08
XC.N18:N20.EJul 2018/Jul 2020 Spread-79.00-79.00-79.00-79.00-0.250.00%set 19:09
XC.N18:N21.EJul 2018/Jul 2021 Spread-87.5-87.5-87.5-87.5+1.00.00%set 19:09
XC.N18:U18.EJul 2018/Sep 2018 Spread-6.875-6.875-6.875-9.250-0.5000.00%set 19:08
XC.N18:U19.EJul 2018/Sep 2019 Spread-7.0-3.5-7.0-49.5-0.50.00%set 19:08
XC.N18:U20.EJul 2018/Sep 2020 Spread-73.75-73.75-73.75-73.75-0.250.00%set 19:09
XC.N18:Z18.EJul 2018/Dec 2018 Spread-20.00-20.00-20.00-22.75-0.750.00%set 19:09
XC.N18:Z19.EJul 2018/Dec 2019 Spread-13.75-13.75-13.75-54.50-0.500.00%set 19:09
XC.N18:Z20.EJul 2018/Dec 2020 Spread-73.75-73.75-73.75-73.75+1.000.00%set 19:09
XC.N18:Z21.EJul 2018/Dec 2021 Spread-83-83-83-83+10.00%set 19:09
XC.U18:H19.ESep 2018/Mar 2019 Spread-25.5-25.5-25.5-25.50.00.00%set 19:27
XC.U18:H20.ESep 2018/Mar 2020 Spread-25.75-25.75-25.75-57.00+2.750.00%set 19:28
XC.U18:K19.ESep 2018/May 2019 Spread-32.0-32.0-32.0-32.0+0.50.00%set 19:27
XC.U18:K20.ESep 2018/May 2020 Spread-64.00-64.00-64.00-64.00+2.250.00%set 19:28
XC.U18:N19.ESep 2018/Jul 2019 Spread-38.25-38.25-38.25-38.25+0.750.00%set 19:27
XC.U18:N20.ESep 2018/Jul 2020 Spread-69.00-69.00-69.00-69.00+2.750.00%set 19:27
XC.U18:N21.ESep 2018/Jul 2021 Spread-75.75-75.75-75.75-75.75+3.250.00%set 19:28
XC.U18:U19.ESep 2018/Sep 2019 Spread-41-41-41-41+10.00%set 19:27
XC.U18:U20.ESep 2018/Sep 2020 Spread-62.00-62.00-62.00-62.00+2.750.00%set 19:28
XC.U18:Z18.ESep 2018/Dec 2018 Spread-13.75-12.50-13.75-13.500.000.00%set 14:27
XC.U18:Z19.ESep 2018/Dec 2019 Spread-45.25-45.25-45.25-45.25+2.500.00%set 19:27
XC.U18:Z20.ESep 2018/Dec 2020 Spread-5.00-5.00-5.00-62.00+3.250.00%set 19:27
XC.U18:Z21.ESep 2018/Dec 2021 Spread-69.5-69.5-69.5-69.5+5.00.00%set 19:27
XC.Z18:H19.EDec 2018/Mar 2019 Spread-12.375-12.375-12.375-12.0000.0000.00%set 11:06
XC.Z18:H20.EDec 2018/Mar 2020 Spread-43.50-43.50-43.50-43.50+2.750.00%set 19:27
XC.Z18:K19.EDec 2018/May 2019 Spread-14.125-14.125-14.125-18.500+0.5000.00%set 19:27
XC.Z18:K20.EDec 2018/May 2020 Spread-50.50-50.50-50.50-50.50+2.250.00%set 19:27
XC.Z18:N19.EDec 2018/Jul 2019 Spread-20.50-20.50-20.50-24.75+0.750.00%set 19:27
XC.Z18:N20.EDec 2018/Jul 2020 Spread-55.50-55.50-55.50-55.50+2.750.00%set 19:27
XC.Z18:N21.EDec 2018/Jul 2021 Spread-62.25-62.25-62.25-62.25+3.250.00%set 19:28
XC.Z18:U19.EDec 2018/Sep 2019 Spread-24.375-24.375-24.375-27.500+1.0000.00%set 19:27
XC.Z18:U20.EDec 2018/Sep 2020 Spread-48.50-48.50-48.50-48.50+2.750.00%set 19:27
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-35.00-35.00-35.00-31.75+2.500.00%set 19:27
XC.Z18:Z20.EDec 2018/Dec 2020 Spread-48.50-48.50-48.50-48.50+3.250.00%set 19:27
XC.Z18:Z21.EDec 2018/Dec 2021 Spread-56-56-56-56+50.00%set 19:28
XC.H19:H20.EMar 2019/Mar 2020 Spread-31.50-31.50-31.50-31.50+2.750.00%set 19:28
XC.H19:K19.EMar 2019/May 2019 Spread-3.875-3.875-3.875-6.500+0.5000.00%set 19:27
XC.H19:K20.EMar 2019/May 2020 Spread-38.50-38.50-38.50-38.50+2.250.00%set 19:28
XC.H19:N19.EMar 2019/Jul 2019 Spread-12.75-12.75-12.75-12.75+0.750.00%set 19:27
XC.H19:N20.EMar 2019/Jul 2020 Spread-43.50-43.50-43.50-43.50+2.750.00%set 19:27
XC.H19:N21.EMar 2019/Jul 2021 Spread-50.25-50.25-50.25-50.25+3.250.00%set 19:28
XC.H19:U19.EMar 2019/Sep 2019 Spread-15.5-15.5-15.5-15.5+1.00.00%set 19:27
XC.H19:U20.EMar 2019/Sep 2020 Spread-36.50-36.50-36.50-36.50+2.750.00%set 19:28
XC.H19:Z19.EMar 2019/Dec 2019 Spread-19.75-19.75-19.75-19.75+2.500.00%set 19:27
XC.H19:Z20.EMar 2019/Dec 2020 Spread-36.50-36.50-36.50-36.50+3.250.00%set 19:27
XC.H19:Z21.EMar 2019/Dec 2021 Spread-44-44-44-44+50.00%set 19:28
XC.K19:H20.EMay 2019/Mar 2020 Spread-25.00-25.00-25.00-25.00+2.250.00%set 19:28
XC.K19:K20.EMay 2019/May 2020 Spread-32.00-32.00-32.00-32.00+1.750.00%set 19:28
XC.K19:N19.EMay 2019/Jul 2019 Spread-6.25-6.25-6.25-6.25+0.250.00%set 19:27
XC.K19:N20.EMay 2019/Jul 2020 Spread-37.00-37.00-37.00-37.00+2.250.00%set 19:27
XC.K19:N21.EMay 2019/Jul 2021 Spread-43.75-43.75-43.75-43.75+2.750.00%set 19:28
XC.K19:U19.EMay 2019/Sep 2019 Spread-9.0-9.0-9.0-9.0+0.50.00%set 19:27
XC.K19:U20.EMay 2019/Sep 2020 Spread-30.00-30.00-30.00-30.00+2.250.00%set 19:28
XC.K19:Z19.EMay 2019/Dec 2019 Spread-13.25-13.25-13.25-13.25+2.000.00%set 19:27
XC.K19:Z20.EMay 2019/Dec 2020 Spread-30.00-30.00-30.00-30.00+2.750.00%set 19:27
XC.K19:Z21.EMay 2019/Dec 2021 Spread-37.5-37.5-37.5-37.5+4.50.00%set 19:28
XC.N19:H20.EJul 2019/Mar 2020 Spread-18.75-18.75-18.75-18.75+2.000.00%set 19:28
XC.N19:K20.EJul 2019/May 2020 Spread-25.75-25.75-25.75-25.75+1.500.00%set 19:27
XC.N19:N20.EJul 2019/Jul 2020 Spread-30.75-30.75-30.75-30.75+2.000.00%set 19:27
XC.N19:N21.EJul 2019/Jul 2021 Spread-37.5-37.5-37.5-37.5+2.50.00%set 19:27
XC.N19:U19.EJul 2019/Sep 2019 Spread-2.75-2.75-2.75-2.75+0.250.00%set 19:27
XC.N19:U20.EJul 2019/Sep 2020 Spread-23.75-23.75-23.75-23.75+2.000.00%set 19:27
XC.N19:Z19.EJul 2019/Dec 2019 Spread-7.00-7.00-7.00-7.00+1.750.00%set 19:27
XC.N19:Z20.EJul 2019/Dec 2020 Spread-23.75-23.75-23.75-23.75+2.500.00%set 19:27
XC.N19:Z21.EJul 2019/Dec 2021 Spread-31.25-31.25-31.25-31.25+4.250.00%set 19:27
XC.U19:H20.ESep 2019/Mar 2020 Spread-16.00-16.00-16.00-16.00+1.750.00%set 19:28
XC.U19:K20.ESep 2019/May 2020 Spread-23.00-23.00-23.00-23.00+1.250.00%set 19:28
XC.U19:N20.ESep 2019/Jul 2020 Spread-28.00-28.00-28.00-28.00+1.750.00%set 19:27
XC.U19:N21.ESep 2019/Jul 2021 Spread-34.75-34.75-34.75-34.75+2.250.00%set 19:26
XC.U19:U20.ESep 2019/Sep 2020 Spread-21.00-21.00-21.00-21.00+1.750.00%set 19:26
XC.U19:Z19.ESep 2019/Dec 2019 Spread-4.25-4.25-4.25-4.25+1.500.00%set 19:27
XC.U19:Z20.ESep 2019/Dec 2020 Spread-21.00-21.00-21.00-21.00+2.250.00%set 19:27
XC.U19:Z21.ESep 2019/Dec 2021 Spread-28.5-28.5-28.5-28.5+4.00.00%set 19:27
XC.Z19:H20.EDec 2019/Mar 2020 Spread-11.75-11.75-11.75-11.75+0.250.00%set 19:27
XC.Z19:K20.EDec 2019/May 2020 Spread-18.75-18.75-18.75-18.75-0.250.00%set 19:28
XC.Z19:N20.EDec 2019/Jul 2020 Spread-23.75-23.75-23.75-23.75+0.250.00%set 19:27
XC.Z19:N21.EDec 2019/Jul 2021 Spread-30.50-30.50-30.50-30.50+0.750.00%set 19:28
XC.Z19:U20.EDec 2019/Sep 2020 Spread-16.75-16.75-16.75-16.75+0.250.00%set 19:28
XC.Z19:Z20.EDec 2019/Dec 2020 Spread-16.75-16.75-16.75-16.75+0.750.00%set 19:27
XC.Z19:Z21.EDec 2019/Dec 2021 Spread-24.25-24.25-24.25-24.25+2.500.00%set 19:28
XC.H20:K20.EMar 2020/May 2020 Spread-7.0-7.0-7.0-7.0-0.50.00%set 19:27
XC.H20:N20.EMar 2020/Jul 2020 Spread-12-12-12-1200.00%set 19:27
XC.H20:N21.EMar 2020/Jul 2021 Spread-18.75-18.75-18.75-18.75+0.500.00%set 19:28
XC.H20:U20.EMar 2020/Sep 2020 Spread-5-5-5-500.00%set 19:28
XC.H20:Z20.EMar 2020/Dec 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%set 19:28
XC.H20:Z21.EMar 2020/Dec 2021 Spread-12.50-12.50-12.50-12.50+2.250.00%set 19:28
XC.K20:N20.EMay 2020/Jul 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%set 19:28
XC.K20:N21.EMay 2020/Jul 2021 Spread-11.75-11.75-11.75-11.75+1.000.00%set 19:28
XC.K20:U20.EMay 2020/Sep 2020 Spread2.02.02.02.0+0.5+33.33%set 19:28
XC.K20:Z20.EMay 2020/Dec 2020 Spread2222+1+100.00%set 19:28
XC.K20:Z21.EMay 2020/Dec 2021 Spread-5.50-5.50-5.50-5.50+2.750.00%set 19:28
XC.N20:N21.EJul 2020/Jul 2021 Spread-6.75-6.75-6.75-6.75+0.500.00%set 19:28
XC.N20:U20.EJul 2020/Sep 2020 Spread777700.00%set 19:28
XC.N20:Z20.EJul 2020/Dec 2020 Spread7.07.07.07.0+0.5+7.69%set 19:27
XC.N20:Z21.EJul 2020/Dec 2021 Spread-0.50-0.50-0.50-0.50+2.250.00%set 19:28
XC.U20:N21.ESep 2020/Jul 2021 Spread-13.75-13.75-13.75-13.75+0.500.00%set 19:28
XC.U20:Z21.ESep 2020/Dec 2021 Spread-7.50-7.50-7.50-7.50+2.250.00%set 19:28
XC.Z20:N21.EDec 2020/Jul 2021 Spread-13.75-13.75-13.75-13.750.000.00%set 19:28
XC.Z20:Z21.EDec 2020/Dec 2021 Spread-7.50-7.50-7.50-7.50+1.750.00%set 19:28
XC.N21:Z21.EJul 2021/Dec 2021 Spread6.256.256.256.25+1.75+38.89%set 19:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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