S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.88
+0.98 +2.01%
Gold
1266.965
+9.860 +0.78%
Euro
1.118250
-0.001045 -0.09%
US Dollar
97.409
+0.214 +0.22%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.N17.EJul 2017 (E)369.00374.50368.25374.25+5.00+1.35%set 14:11
XC.U17.ESep 2017 (E)376.50378.75376.50381.75+4.75+1.26%set 14:15
XC.Z17.EDec 2017 (E)388.000392.500387.375392.500+5.000+1.29%set 13:53
XC.H18.EMar 2018 (E)395.375395.500395.375402.250+4.750+1.20%set 14:15
XC.K18.EMay 2018 (E)407.375407.375406.625408.500+5.000+1.24%set 14:15
XC.N18.EJul 2018 (E)414.00414.00414.00413.25+5.00+1.22%set 14:15
XC.U18.ESep 2018 (E)405.25405.25405.25405.25+5.00+1.25%set 14:15
XC.Z18.EDec 2018 (E)406.00406.00406.00407.75+3.75+0.93%set 14:15
XC.H19.EMar 2019 (E)415.0415.0415.0415.0+3.5+0.85%set 14:15
XC.K19.EMay 2019 (E)419.0419.0419.0419.0+3.5+0.84%set 14:15
XC.N19.EJul 2019 (E)423.00423.00423.00423.00+3.75+0.89%set 14:15
XC.U19.ESep 2019 (E)414.25414.25414.25414.25+3.00+0.73%set 14:15
XC.Z19.EDec 2019 (E)411.75411.75411.75411.75+3.50+0.86%set 14:15
XC.N17:U17.EJul 2017/Sep 2017 Spread-8.25-7.50-8.25-7.750.000.00%set 19:30
XC.N17:N19.EJul 2017/Jul 2019 Spread-50.00-50.00-50.00-50.00-0.250.00%set 19:29
XC.N17:H18.EJul 2017/Mar 2018 Spread-28.25-28.25-28.25-28.25-0.250.00%set 19:29
XC.N17:H19.EJul 2017/Mar 2019 Spread-42.25-42.25-42.25-42.25-0.250.00%set 19:29
XC.N17:K18.EJul 2017/May 2018 Spread-34.25-34.25-34.25-34.25-0.250.00%set 19:29
XC.N17:K19.EJul 2017/May 2019 Spread-46.25-46.25-46.25-46.25-0.500.00%set 19:29
XC.N17:Z19.EJul 2017/Dec 2019 Spread-39.00-39.00-39.00-39.00-0.750.00%set 19:29
XC.N17:Z17.EJul 2017/Dec 2017 Spread-18.25-18.00-18.25-18.00+0.250.00%12:38
XC.N17:U19.EJul 2017/Sep 2019 Spread-42.00-42.00-42.00-42.00-0.750.00%set 19:29
XC.N17:U18.EJul 2017/Sep 2018 Spread-31.0-31.0-31.0-31.0+0.50.00%set 19:29
XC.N17:N18.EJul 2017/Jul 2018 Spread-39.00-39.00-39.00-39.00-0.250.00%set 19:30
XC.N17:Z18.EJul 2017/Dec 2018 Spread-34.75-34.75-34.75-34.75-0.250.00%set 19:30
XC.U17:N19.ESep 2017/Jul 2019 Spread-42.25-42.25-42.25-42.25-0.250.00%set 19:30
XC.U17:H18.ESep 2017/Mar 2018 Spread-20.50-20.50-20.50-20.50-0.250.00%set 19:29
XC.U17:U18.ESep 2017/Sep 2018 Spread-23.25-23.25-23.25-23.25+0.500.00%set 19:30
XC.U17:K19.ESep 2017/May 2019 Spread-38.5-38.5-38.5-38.5-0.50.00%set 19:29
XC.U17:Z19.ESep 2017/Dec 2019 Spread-31.25-31.25-31.25-31.25-0.750.00%set 19:30
XC.U17:Z18.ESep 2017/Dec 2018 Spread-27.00-27.00-27.00-27.00-0.250.00%set 19:30
XC.U17:Z17.ESep 2017/Dec 2017 Spread-9.875-9.875-9.875-10.500+0.2500.00%set 19:30
XC.U17:U19.ESep 2017/Sep 2019 Spread-34.25-34.25-34.25-34.25-0.750.00%set 19:29
XC.U17:H19.ESep 2017/Mar 2019 Spread-34.50-34.50-34.50-34.50-0.250.00%set 19:29
XC.U17:N18.ESep 2017/Jul 2018 Spread-31.25-31.25-31.25-31.25-0.250.00%set 19:30
XC.U17:K18.ESep 2017/May 2018 Spread-26.50-26.50-26.50-26.50-0.250.00%set 19:29
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-14.25-14.25-17.75-16.50-0.500.00%set 19:30
XC.Z17:U19.EDec 2017/Sep 2019 Spread-23.75-23.75-23.75-23.75-1.000.00%set 19:29
XC.Z17:N18.EDec 2017/Jul 2018 Spread-19.625-19.625-19.625-20.750-0.5000.00%set 19:30
XC.Z17:K19.EDec 2017/May 2019 Spread-28.00-28.00-28.00-28.00-0.750.00%set 19:29
XC.Z17:K18.EDec 2017/May 2018 Spread-12.625-12.625-12.625-16.000-0.5000.00%set 19:30
XC.Z17:H19.EDec 2017/Mar 2019 Spread-24.0-24.0-24.0-24.0-0.50.00%set 19:29
XC.Z17:U18.EDec 2017/Sep 2018 Spread-12.75-12.75-12.75-12.75+0.250.00%set 19:30
XC.Z17:H18.EDec 2017/Mar 2018 Spread-8.25-8.25-8.50-10.00-0.500.00%set 19:30
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 19:30
XC.Z17:N19.EDec 2017/Jul 2019 Spread-31.75-31.75-31.75-31.75-0.500.00%set 19:30
XC.H18:H19.EMar 2018/Mar 2019 Spread-14-14-14-1400.00%set 19:29
XC.H18:Z19.EMar 2018/Dec 2019 Spread-10.75-10.75-10.75-10.75-0.500.00%set 19:30
XC.H18:Z18.EMar 2018/Dec 2018 Spread-6.5-6.5-6.5-6.50.00.00%set 19:29
XC.H18:U19.EMar 2018/Sep 2019 Spread-13.75-13.75-13.75-13.75-0.500.00%set 19:29
XC.H18:U18.EMar 2018/Sep 2018 Spread-2.75-2.75-2.75-2.75+0.750.00%set 19:29
XC.H18:N19.EMar 2018/Jul 2019 Spread-21.75-21.75-21.75-21.750.000.00%set 19:30
XC.H18:N18.EMar 2018/Jul 2018 Spread-10.75-10.75-10.75-10.750.000.00%set 19:29
XC.H18:K19.EMar 2018/May 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 19:29
XC.H18:K18.EMar 2018/May 2018 Spread-4.875-4.875-4.875-6.0000.0000.00%set 19:30
XC.K18:H19.EMay 2018/Mar 2019 Spread-8-8-8-800.00%set 19:29
XC.K18:N19.EMay 2018/Jul 2019 Spread-15.75-15.75-15.75-15.750.000.00%set 19:29
XC.K18:U18.EMay 2018/Sep 2018 Spread3.253.253.253.25+0.75+23.08%set 19:30
XC.K18:U19.EMay 2018/Sep 2019 Spread-7.75-7.75-7.75-7.75-0.500.00%set 19:29
XC.K18:K19.EMay 2018/May 2019 Spread-12.00-12.00-12.00-12.00-0.250.00%set 19:29
XC.K18:Z19.EMay 2018/Dec 2019 Spread-4.75-4.75-4.75-4.75-0.500.00%set 19:29
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-4.750.000.00%set 19:30
XC.K18:Z18.EMay 2018/Dec 2018 Spread-0.5-0.5-0.5-0.50.00.00%set 19:30
XC.N18:U18.EJul 2018/Sep 2018 Spread8.008.008.008.00+0.75+9.38%set 19:29
XC.N18:N19.EJul 2018/Jul 2019 Spread-11-11-11-1100.00%set 19:29
XC.N18:Z18.EJul 2018/Dec 2018 Spread4.254.254.254.250.000.00%set 19:30
XC.N18:H19.EJul 2018/Mar 2019 Spread-3.25-3.25-3.25-3.250.000.00%set 19:29
XC.N18:U19.EJul 2018/Sep 2019 Spread-3.0-3.0-3.0-3.0-0.50.00%set 19:29
XC.N18:K19.EJul 2018/May 2019 Spread-7.25-7.25-7.25-7.25-0.250.00%set 19:29
XC.U18:Z18.ESep 2018/Dec 2018 Spread-3.75-3.75-3.75-3.75-0.750.00%set 19:30
XC.U18:N19.ESep 2018/Jul 2019 Spread-19.00-19.00-19.00-19.00-0.750.00%set 19:30
XC.U18:K19.ESep 2018/May 2019 Spread-15.25-15.25-15.25-15.25-1.000.00%set 19:29
XC.U18:H19.ESep 2018/Mar 2019 Spread-11.25-11.25-11.25-11.25-0.750.00%set 19:29
XC.U18:U19.ESep 2018/Sep 2019 Spread-11.00-11.00-11.00-11.00-1.250.00%set 19:29
XC.U18:Z19.ESep 2018/Dec 2019 Spread-8.00-8.00-8.00-8.00-1.250.00%set 19:30
XC.Z18:K19.EDec 2018/May 2019 Spread-11.50-11.50-11.50-11.50-0.250.00%set 19:29
XC.Z18:N19.EDec 2018/Jul 2019 Spread-15.25-15.25-15.25-15.250.000.00%set 19:30
XC.Z18:U19.EDec 2018/Sep 2019 Spread-7.25-7.25-7.25-7.25-0.500.00%set 19:29
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-4.25-4.25-4.25-4.25-0.500.00%set 19:30
XC.Z18:H19.EDec 2018/Mar 2019 Spread-7.5-7.5-7.5-7.50.00.00%set 19:29
XC.H19:U19.EMar 2019/Sep 2019 Spread0.250.250.250.25-0.50-200.00%set 19:29
XC.H19:K19.EMar 2019/May 2019 Spread-4.00-4.00-4.00-4.00-0.250.00%set 19:29
XC.H19:Z19.EMar 2019/Dec 2019 Spread3.253.253.253.25-0.50-15.38%set 19:29
XC.H19:N19.EMar 2019/Jul 2019 Spread-7.75-7.75-7.75-7.750.000.00%set 19:29
XC.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 19:29
XC.K19:Z19.EMay 2019/Dec 2019 Spread7.257.257.257.25-0.25-3.45%set 19:29
XC.K19:U19.EMay 2019/Sep 2019 Spread4.254.254.254.25-0.25-5.88%set 19:29
XC.N19:Z19.EJul 2019/Dec 2019 Spread11.011.011.011.0-0.5-4.55%set 19:30
XC.N19:U19.EJul 2019/Sep 2019 Spread8.08.08.08.0-0.5-6.25%set 19:29
XC.U19:Z19.ESep 2019/Dec 2019 Spread333300.00%set 19:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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