S&P 500
1880.05
-35.40 -1.88%
Dow Indu
16204.97
-211.61 -1.31%
Nasdaq
4359.60
-149.96 -3.44%
Crude Oil
30.89
-0.69 -2.23%
Gold
1173.460
+17.505 +1.49%
Euro
1.116025
+0.000125 +0.01%
US Dollar
96.951
+0.394 +0.51%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.H16.EMar 2016 (E)368.500369.375363.500365.750-2.750-0.76%set 15:00
XC.K16.EMay 2016 (E)373.125374.375371.000370.750-2.750-0.74%set 15:00
XC.N16.EJul 2016 (E)380.000380.000377.375376.000-2.750-0.73%set 15:00
XC.U16.ESep 2016 (E)373.00373.00373.00381.00-2.75-0.72%set 15:00
XC.Z16.EDec 2016 (E)391.00391.00389.00389.25-2.00-0.51%set 15:00
XC.H17.EMar 2017 (E)399.125399.125399.125398.000-2.000-0.50%set 15:00
XC.K17.EMay 2017 (E)404.00404.00404.00403.75-2.00-0.50%set 15:00
XC.N17.EJul 2017 (E)399.00399.00399.00407.25-2.00-0.49%set 15:00
XC.U17.ESep 2017 (E)398.75398.75398.75398.75-2.00-0.50%set 15:00
XC.Z17.EDec 2017 (E)392.75392.75392.75395.25-1.50-0.38%set 15:00
XC.H18.EMar 2018 (E)404.0404.0404.0404.0-1.5-0.37%set 15:00
XC.K18.EMay 2018 (E)409.75409.75409.75409.75-1.50-0.37%set 15:00
XC.N18.EJul 2018 (E)413.75413.75413.75413.75-1.25-0.30%set 15:00
XC.U18.ESep 2018 (E)406.50406.50406.50406.50-1.25-0.31%set 15:00
XC.Z18.EDec 2018 (E)417.5417.5405.000.00%set 15:00
XC.N19.EJul 2019 (E)41541541541500.00%set 15:00
XC.Z19.EDec 2019 (E)410.0410.0410.0410.0-0.5-0.12%set 15:00
XC.H16:K16.EMar 2016/May 2016 Spread-5.000-4.625-5.000-5.0000.0000.00%13:13
XC.H16:Z18.EMar 2016/Dec 2018 Spread-36.5-36.5-36.5-36.5-1.00.00%set 19:04
XC.H16:K17.EMar 2016/May 2017 Spread-37.25-37.25-37.25-37.25-1.000.00%set 19:03
XC.H16:N16.EMar 2016/Jul 2016 Spread-9.875-9.875-9.875-9.875+0.3750.00%10:11
XC.H16:H17.EMar 2016/Mar 2017 Spread-30.375-30.375-30.375-31.500-1.0000.00%set 19:03
XC.H16:N18.EMar 2016/Jul 2018 Spread-46.50-46.50-46.50-46.50-0.750.00%set 19:04
XC.H16:Z17.EMar 2016/Dec 2017 Spread-34.875-34.875-34.875-28.250-0.7500.00%set 19:03
XC.H16:U16.EMar 2016/Sep 2016 Spread-16.625-16.625-16.625-15.250-0.7500.00%set 19:03
XC.H16:U17.EMar 2016/Sep 2017 Spread-32.25-32.25-32.25-32.25-1.500.00%set 19:03
XC.H16:Z16.EMar 2016/Dec 2016 Spread-22.125-22.125-22.125-22.750-0.7500.00%set 19:03
XC.H16:N17.EMar 2016/Jul 2017 Spread-40.75-40.75-40.75-40.75-1.250.00%set 19:03
XC.K16:H17.EMay 2016/Mar 2017 Spread-26.5-26.5-26.5-26.5-1.00.00%set 19:04
XC.K16:Z18.EMay 2016/Dec 2018 Spread-31.5-31.5-31.5-31.5-1.00.00%set 19:04
XC.K16:Z17.EMay 2016/Dec 2017 Spread-23.25-23.25-23.25-23.25-0.750.00%set 19:03
XC.K16:K17.EMay 2016/May 2017 Spread-32.25-32.25-32.25-32.25-1.000.00%set 19:04
XC.K16:N16.EMay 2016/Jul 2016 Spread-5.25-5.25-5.25-5.250.000.00%set 19:03
XC.K16:N17.EMay 2016/Jul 2017 Spread-35.75-35.75-35.75-35.75-1.250.00%set 19:03
XC.K16:N18.EMay 2016/Jul 2018 Spread-41.50-41.50-41.50-41.50-0.750.00%set 19:04
XC.K16:U16.EMay 2016/Sep 2016 Spread-10.25-10.25-10.25-10.25-0.750.00%set 19:03
XC.K16:U17.EMay 2016/Sep 2017 Spread-27.25-27.25-27.25-27.25-1.500.00%set 19:04
XC.K16:Z16.EMay 2016/Dec 2016 Spread-17.75-17.75-17.75-17.75-0.750.00%set 19:03
XC.N16:U17.EJul 2016/Sep 2017 Spread-22.0-22.0-22.0-22.0-1.50.00%set 19:04
XC.N16:Z16.EJul 2016/Dec 2016 Spread-11.50-11.50-11.50-12.50-0.750.00%set 19:04
XC.N16:Z17.EJul 2016/Dec 2017 Spread-18.00-18.00-18.00-18.00-0.750.00%set 19:03
XC.N16:Z18.EJul 2016/Dec 2018 Spread-26.25-26.25-26.25-26.25-1.000.00%set 19:04
XC.N16:U16.EJul 2016/Sep 2016 Spread-5.00-5.00-5.00-5.00-0.750.00%set 19:03
XC.N16:N18.EJul 2016/Jul 2018 Spread-36.25-36.25-36.25-36.25-0.750.00%set 19:04
XC.N16:N17.EJul 2016/Jul 2017 Spread-30.50-30.50-30.50-30.50-1.250.00%set 19:03
XC.N16:K17.EJul 2016/May 2017 Spread-27-27-27-27-10.00%set 19:04
XC.N16:H17.EJul 2016/Mar 2017 Spread-21.25-21.25-21.25-21.25-1.000.00%set 19:04
XC.U16:K17.ESep 2016/May 2017 Spread-22.00-22.00-22.00-22.00-0.250.00%set 19:04
XC.U16:N17.ESep 2016/Jul 2017 Spread-25.5-25.5-25.5-25.5-0.50.00%set 19:03
XC.U16:N18.ESep 2016/Jul 2018 Spread-31.25-31.25-31.25-31.250.000.00%set 19:04
XC.U16:U17.ESep 2016/Sep 2017 Spread-17.00-17.00-17.00-17.00-0.750.00%set 19:04
XC.U16:Z17.ESep 2016/Dec 2017 Spread-13-13-13-1300.00%set 19:03
XC.U16:Z18.ESep 2016/Dec 2018 Spread-21.25-21.25-21.25-21.25-0.250.00%set 19:04
XC.U16:Z16.ESep 2016/Dec 2016 Spread-7.5-7.5-7.5-7.50.00.00%set 19:03
XC.U16:H17.ESep 2016/Mar 2017 Spread-16.25-16.25-16.25-16.25-0.250.00%set 19:04
XC.Z16:K17.EDec 2016/May 2017 Spread-14.50-14.50-14.50-14.50-0.250.00%set 19:04
XC.Z16:H17.EDec 2016/Mar 2017 Spread-8.75-8.75-8.75-8.75-0.250.00%set 19:04
XC.Z16:N17.EDec 2016/Jul 2017 Spread-19.0-19.0-19.0-18.0-0.50.00%set 19:03
XC.Z16:N18.EDec 2016/Jul 2018 Spread-23.75-23.75-23.75-23.750.000.00%set 19:04
XC.Z16:U17.EDec 2016/Sep 2017 Spread-9.50-9.50-9.50-9.50-0.750.00%set 19:04
XC.Z16:Z17.EDec 2016/Dec 2017 Spread-10.875-10.875-10.875-5.5000.0000.00%set 19:03
XC.Z16:Z18.EDec 2016/Dec 2018 Spread-13.75-13.75-13.75-13.75-0.250.00%set 19:04
XC.H17:N17.EMar 2017/Jul 2017 Spread-9.25-9.25-9.25-9.25-0.250.00%set 19:04
XC.H17:K17.EMar 2017/May 2017 Spread-5.75-5.75-5.75-5.750.000.00%set 19:04
XC.H17:N18.EMar 2017/Jul 2018 Spread-15.00-15.00-15.00-15.00+0.250.00%set 19:04
XC.H17:U17.EMar 2017/Sep 2017 Spread-0.75-0.75-0.75-0.75-0.500.00%set 19:04
XC.H17:Z17.EMar 2017/Dec 2017 Spread3.253.253.253.25+0.25+7.69%set 19:04
XC.H17:Z18.EMar 2017/Dec 2018 Spread-5-5-5-500.00%set 19:04
XC.K17:N18.EMay 2017/Jul 2018 Spread-9.25-9.25-9.25-9.25+0.250.00%set 19:04
XC.K17:N17.EMay 2017/Jul 2017 Spread-3.50-3.50-3.50-3.50-0.250.00%set 19:04
XC.K17:U17.EMay 2017/Sep 2017 Spread5.05.05.05.0-0.5-10.00%set 19:04
XC.K17:Z17.EMay 2017/Dec 2017 Spread9.009.009.009.00+0.25+2.78%set 19:04
XC.K17:Z18.EMay 2017/Dec 2018 Spread0.750.750.750.750.000.00%set 19:04
XC.N17:Z18.EJul 2017/Dec 2018 Spread4.254.254.254.25+0.25+5.88%set 19:04
XC.N17:Z17.EJul 2017/Dec 2017 Spread12.512.512.512.5+0.5+4.00%set 19:03
XC.N17:U17.EJul 2017/Sep 2017 Spread8.508.508.508.50-0.25-2.94%set 19:04
XC.N17:N18.EJul 2017/Jul 2018 Spread-5.75-5.75-5.75-5.75+0.500.00%set 19:04
XC.U17:Z18.ESep 2017/Dec 2018 Spread-4.25-4.25-4.25-4.25+0.500.00%set 19:04
XC.U17:Z17.ESep 2017/Dec 2017 Spread4.004.004.004.00+0.75+18.75%set 19:04
XC.U17:N18.ESep 2017/Jul 2018 Spread-14.25-14.25-14.25-14.25+0.750.00%set 19:04
XC.Z17:N18.EDec 2017/Jul 2018 Spread-18.25-18.25-18.25-18.250.000.00%set 19:04
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-8.25-8.25-8.25-8.25-0.250.00%set 19:04
XC.N18:Z18.EJul 2018/Dec 2018 Spread10.0010.0010.0010.00-0.25-2.50%set 19:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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