S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.46
-0.20 -0.39%
Gold
1293.120
+0.745 +0.06%
Euro
1.192130
-0.000950 -0.08%
US Dollar
92.332
+0.085 +0.09%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › CORN (MINI) (XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z17.EDec 2017 (E)352.500353.375352.000352.125-1.375-0.39%set 03:37
XC.H18.EMar 2018 (E)364.750367.375363.500366.000+3.000+0.82%set 14:15
XC.K18.EMay 2018 (E)374.00374.00374.00374.50+3.25+0.87%set 14:15
XC.N18.EJul 2018 (E)380.0381.0380.0381.5+3.5+0.92%set 14:15
XC.U18.ESep 2018 (E)389.00389.00389.00388.00+3.25+0.84%set 14:15
XC.Z18.EDec 2018 (E)400.75402.00400.75396.50+3.00+0.76%set 14:15
XC.H19.EMar 2019 (E)406.75406.75406.75406.75+2.75+0.68%set 14:15
XC.K19.EMay 2019 (E)411.75411.75411.75411.75+2.50+0.61%set 14:15
XC.N19.EJul 2019 (E)416.00416.00416.00416.00+2.25+0.54%set 14:15
XC.U19.ESep 2019 (E)409.75409.75409.75409.75+2.25+0.55%set 14:15
XC.Z19.EDec 2019 (E)411.75411.75411.75411.75+2.75+0.67%set 14:15
XC.Z17:Z18.EDec 2017/Dec 2018 Spread-42.25-42.25-42.25-43.00+0.250.00%set 14:03
XC.Z17:H18.EDec 2017/Mar 2018 Spread-12.50-12.25-12.50-12.50+0.250.00%set 14:03
XC.Z17:Z19.EDec 2017/Dec 2019 Spread-58.25-58.25-58.25-58.25+0.500.00%set 14:03
XC.Z17:U19.EDec 2017/Sep 2019 Spread-56.25-56.25-56.25-56.25+1.000.00%set 14:02
XC.Z17:U18.EDec 2017/Sep 2018 Spread-35.0-35.0-35.0-34.50.00.00%set 14:03
XC.Z17:H19.EDec 2017/Mar 2019 Spread-53.25-53.25-53.25-53.25+0.500.00%set 14:02
XC.Z17:N19.EDec 2017/Jul 2019 Spread-62.5-62.5-62.5-62.5+1.00.00%set 14:03
XC.Z17:N18.EDec 2017/Jul 2018 Spread-27.875-27.875-28.000-28.000-0.2500.00%set 14:03
XC.Z17:K19.EDec 2017/May 2019 Spread-58.25-58.25-58.25-58.25+0.750.00%set 14:02
XC.Z17:K18.EDec 2017/May 2018 Spread-18.75-18.75-18.75-21.000.000.00%set 14:03
XC.H18:Z18.EMar 2018/Dec 2018 Spread-30.5-30.5-30.5-30.50.00.00%set 14:03
XC.H18:N19.EMar 2018/Jul 2019 Spread-50.00-50.00-50.00-50.00+0.750.00%set 14:03
XC.H18:U18.EMar 2018/Sep 2018 Spread-22.00-22.00-22.00-22.00-0.250.00%set 14:03
XC.H18:N18.EMar 2018/Jul 2018 Spread-15.5-15.5-15.5-15.5-0.50.00%set 14:03
XC.H18:Z19.EMar 2018/Dec 2019 Spread-45.75-45.75-45.75-45.75+0.250.00%set 14:03
XC.H18:H19.EMar 2018/Mar 2019 Spread-40.75-40.75-40.75-40.75+0.250.00%set 14:02
XC.H18:K19.EMar 2018/May 2019 Spread-45.75-45.75-45.75-45.75+0.500.00%set 14:02
XC.H18:K18.EMar 2018/May 2018 Spread-5.00-5.00-5.00-8.50-0.250.00%set 14:03
XC.H18:U19.EMar 2018/Sep 2019 Spread-43.75-43.75-43.75-43.75+0.750.00%set 14:02
XC.K18:H19.EMay 2018/Mar 2019 Spread-32.25-32.25-32.25-32.25+0.500.00%set 14:02
XC.K18:N19.EMay 2018/Jul 2019 Spread-41.5-41.5-41.5-41.5+1.00.00%set 14:03
XC.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-7.00-0.250.00%set 14:03
XC.K18:Z18.EMay 2018/Dec 2018 Spread-22.00-22.00-22.00-22.00+0.250.00%set 14:03
XC.K18:U18.EMay 2018/Sep 2018 Spread-13.5-13.5-13.5-13.50.00.00%set 14:03
XC.K18:U19.EMay 2018/Sep 2019 Spread-35.25-35.25-35.25-35.25+1.000.00%set 14:02
XC.K18:Z19.EMay 2018/Dec 2019 Spread-37.25-37.25-37.25-37.25+0.500.00%set 14:03
XC.K18:K19.EMay 2018/May 2019 Spread-37.25-37.25-37.25-37.25+0.750.00%set 14:02
XC.N18:U18.EJul 2018/Sep 2018 Spread-6.50-6.50-6.50-6.50+0.250.00%set 14:03
XC.N18:Z18.EJul 2018/Dec 2018 Spread-15.0-15.0-15.0-15.0+0.50.00%set 14:03
XC.N18:K19.EJul 2018/May 2019 Spread-30.25-30.25-30.25-30.25+1.000.00%set 14:02
XC.N18:H19.EJul 2018/Mar 2019 Spread-25.25-25.25-25.25-25.25+0.750.00%set 14:02
XC.N18:U19.EJul 2018/Sep 2019 Spread-28.25-28.25-28.25-28.25+1.250.00%set 14:02
XC.N18:N19.EJul 2018/Jul 2019 Spread-34.50-34.50-34.50-34.50+1.250.00%set 14:03
XC.N18:Z19.EJul 2018/Dec 2019 Spread-30.25-30.25-30.25-30.25+0.750.00%set 14:03
XC.U18:Z19.ESep 2018/Dec 2019 Spread-23.75-23.75-23.75-23.75+0.500.00%set 14:03
XC.U18:H19.ESep 2018/Mar 2019 Spread-18.75-18.75-18.75-18.75+0.500.00%set 14:02
XC.U18:K19.ESep 2018/May 2019 Spread-23.75-23.75-23.75-23.75+0.750.00%set 14:02
XC.U18:N19.ESep 2018/Jul 2019 Spread-28-28-28-28+10.00%set 14:03
XC.U18:Z18.ESep 2018/Dec 2018 Spread-8.50-8.50-8.50-8.50+0.250.00%set 14:03
XC.U18:U19.ESep 2018/Sep 2019 Spread-21.75-21.75-21.75-21.75+1.000.00%set 14:02
XC.Z18:K19.EDec 2018/May 2019 Spread-15.25-15.25-15.25-15.25+0.500.00%set 14:02
XC.Z18:Z19.EDec 2018/Dec 2019 Spread-15.25-15.25-15.25-15.25+0.250.00%set 14:03
XC.Z18:U19.EDec 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25+0.750.00%set 14:02
XC.Z18:N19.EDec 2018/Jul 2019 Spread-19.50-19.50-19.50-19.50+0.750.00%set 14:03
XC.Z18:H19.EDec 2018/Mar 2019 Spread-10.25-10.25-10.25-10.25+0.250.00%set 14:02
XC.H19:U19.EMar 2019/Sep 2019 Spread-3.0-3.0-3.0-3.0+0.50.00%set 14:02
XC.H19:K19.EMar 2019/May 2019 Spread-5.00-5.00-5.00-5.00+0.250.00%set 14:02
XC.H19:N19.EMar 2019/Jul 2019 Spread-9.25-9.25-9.25-9.25+0.500.00%set 14:02
XC.H19:Z19.EMar 2019/Dec 2019 Spread-5-5-5-500.00%set 14:02
XC.K19:N19.EMay 2019/Jul 2019 Spread-4.25-4.25-4.25-4.25+0.250.00%set 14:02
XC.K19:U19.EMay 2019/Sep 2019 Spread2.002.002.002.00+0.25+12.50%set 14:02
XC.N19:U19.EJul 2019/Sep 2019 Spread6.256.256.256.250.000.00%set 14:03
XC.N19:Z19.EJul 2019/Dec 2019 Spread4.254.254.254.25-0.50-11.76%set 14:03
XC.U19:Z19.ESep 2019/Dec 2019 Spread-2.0-2.0-2.0-2.0-0.50.00%set 14:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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