S&P 500
1921.22
-29.91 -1.56%
Dow Indu
16102.38
-272.38 -1.69%
Nasdaq
4686.37
-47.13 -1.01%
Crude Oil
46.05
-1.04 -2.27%
Gold
1121.72
-2.63 -0.23%
Euro
1.11535
0.00000 0.00%
US Dollar
96.248
-0.159 -0.20%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)475.625476.000473.500457.750+1.250+0.26%set 15:00
XW.Z15.EDec 2015 (E)464.500469.250463.125467.750+2.500+0.54%set 15:00
XW.H16.EMar 2016 (E)485.125485.125485.125476.250+2.500+0.53%set 15:00
XW.K16.EMay 2016 (E)514.25514.25514.25482.25+2.75+0.57%set 15:00
XW.N16.EJul 2016 (E)531.00531.00531.00486.75+2.50+0.51%set 15:00
XW.U16.ESep 2016 (E)566.00566.00566.00496.00+2.75+0.55%set 15:00
XW.Z16.EDec 2016 (E)542.5542.5542.5510.0+2.5+0.49%set 15:00
XW.H17.EMar 2017 (E)520.75520.75520.75520.75+2.25+0.43%set 15:00
XW.K17.EMay 2017 (E)523.75523.75523.75523.75+2.00+0.38%set 15:00
XW.N17.EJul 2017 (E)516.25516.25516.25516.25+2.00+0.39%set 15:00
XW.U17.ESep 2017 (E)509.5509.5509.5509.5+2.0+0.39%set 15:00
XW.Z17.EDec 2017 (E)530.25530.25530.25530.25+4.75+0.90%set 15:00
XW.H18.EMar 2018 (E)530.25530.25530.25530.25+4.75+0.90%set 15:00
XW.K18.EMay 2018 (E)530.25530.25530.25530.25+4.75+0.90%set 15:00
XW.N18.EJul 2018 (E)530.25530.25530.25530.25+4.75+0.90%set 15:00
XW.U15:H16.ESep 2015/Mar 2016 Spread-14.25-14.25-14.25-18.50-1.250.00%set 15:28
XW.U15:H17.ESep 2015/Mar 2017 Spread-63-63-63-63-10.00%set 15:28
XW.U15:H18.ESep 2015/Mar 2018 Spread-72.5-72.5-72.5-72.5-3.50.00%set 15:28
XW.U15:K16.ESep 2015/May 2016 Spread-14.125-14.125-14.125-24.500-1.5000.00%set 15:28
XW.U15:K17.ESep 2015/May 2017 Spread-66.00-66.00-66.00-66.00-0.750.00%set 15:28
XW.U15:K18.ESep 2015/May 2018 Spread-72.5-72.5-72.5-72.5-3.50.00%set 15:28
XW.U15:N16.ESep 2015/Jul 2016 Spread-21.00-16.75-29.00-1.250.00%set 15:28
XW.U15:N17.ESep 2015/Jul 2017 Spread-58.50-58.50-58.50-58.50-0.750.00%set 15:28
XW.U15:N18.ESep 2015/Jul 2018 Spread-72.5-72.5-72.5-72.5-3.50.00%set 15:28
XW.U15:U16.ESep 2015/Sep 2016 Spread-31.00-27.25-38.25-1.500.00%set 15:28
XW.U15:U17.ESep 2015/Sep 2017 Spread-51.75-51.75-51.75-51.75-0.750.00%set 15:28
XW.U15:Z15.ESep 2015/Dec 2015 Spread-7.375-2.500-7.375-10.000-1.2500.00%set 15:28
XW.U15:Z16.ESep 2015/Dec 2016 Spread-42.00-39.00-52.25-1.250.00%set 15:28
XW.U15:Z17.ESep 2015/Dec 2017 Spread-72.5-72.5-72.5-72.5-3.50.00%set 15:28
XW.Z15:H16.EDec 2015/Mar 2016 Spread-8.125-8.125-8.125-8.5000.0000.00%set 15:28
XW.Z15:H17.EDec 2015/Mar 2017 Spread-53.00-53.00-53.00-53.00+0.250.00%set 15:28
XW.Z15:H18.EDec 2015/Mar 2018 Spread-62.50-62.50-62.50-62.50-2.250.00%set 15:28
XW.Z15:K16.EDec 2015/May 2016 Spread-14.50-14.50-14.50-14.50-0.250.00%set 15:28
XW.Z15:K17.EDec 2015/May 2017 Spread-56.0-56.0-56.0-56.0+0.50.00%set 15:28
XW.Z15:K18.EDec 2015/May 2018 Spread-62.50-62.50-62.50-62.50-2.250.00%set 15:28
XW.Z15:N16.EDec 2015/Jul 2016 Spread-19-19-19-1900.00%set 15:28
XW.Z15:N17.EDec 2015/Jul 2017 Spread-48.5-48.5-48.5-48.5+0.50.00%set 15:28
XW.Z15:N18.EDec 2015/Jul 2018 Spread-62.50-62.50-62.50-62.50-2.250.00%set 15:28
XW.Z15:U16.EDec 2015/Sep 2016 Spread-28.25-28.25-28.25-28.25-0.250.00%set 15:28
XW.Z15:U17.EDec 2015/Sep 2017 Spread-41.75-41.75-41.75-41.75+0.500.00%set 15:28
XW.Z15:Z16.EDec 2015/Dec 2016 Spread-42.25-42.25-42.25-42.250.000.00%set 15:28
XW.Z15:Z17.EDec 2015/Dec 2017 Spread-62.50-62.50-62.50-62.50-2.250.00%set 15:28
XW.H16:H17.EMar 2016/Mar 2017 Spread-44.50-44.50-44.50-44.50+0.250.00%set 15:28
XW.H16:H18.EMar 2016/Mar 2018 Spread-54.00-54.00-54.00-54.00-2.250.00%set 15:28
XW.H16:K16.EMar 2016/May 2016 Spread-6.00-6.00-6.00-6.00-0.250.00%set 15:28
XW.H16:K17.EMar 2016/May 2017 Spread-47.5-47.5-47.5-47.5+0.50.00%set 15:28
XW.H16:K18.EMar 2016/May 2018 Spread-54.00-54.00-54.00-54.00-2.250.00%set 15:28
XW.H16:N16.EMar 2016/Jul 2016 Spread-10.5-10.5-10.5-10.50.00.00%set 15:28
XW.H16:N17.EMar 2016/Jul 2017 Spread-40.0-40.0-40.0-40.0+0.50.00%set 15:28
XW.H16:N18.EMar 2016/Jul 2018 Spread-54.00-54.00-54.00-54.00-2.250.00%set 15:28
XW.H16:U16.EMar 2016/Sep 2016 Spread-19.75-19.75-19.75-19.75-0.250.00%set 15:28
XW.H16:U17.EMar 2016/Sep 2017 Spread-33.25-33.25-33.25-33.25+0.500.00%set 15:28
XW.H16:Z16.EMar 2016/Dec 2016 Spread-33.75-33.75-33.75-33.750.000.00%set 15:28
XW.H16:Z17.EMar 2016/Dec 2017 Spread-54.00-54.00-54.00-54.00-2.250.00%set 15:28
XW.K16:H17.EMay 2016/Mar 2017 Spread-38.5-38.5-38.5-38.5+0.50.00%set 15:28
XW.K16:H18.EMay 2016/Mar 2018 Spread-48-48-48-48-20.00%set 15:28
XW.K16:K17.EMay 2016/May 2017 Spread-41.50-41.50-41.50-41.50+0.750.00%set 15:28
XW.K16:K18.EMay 2016/May 2018 Spread-48-48-48-48-20.00%set 15:28
XW.K16:N16.EMay 2016/Jul 2016 Spread-4.50-4.50-4.50-4.50+0.250.00%set 15:28
XW.K16:N17.EMay 2016/Jul 2017 Spread-34.00-34.00-34.00-34.00+0.750.00%set 15:28
XW.K16:N18.EMay 2016/Jul 2018 Spread-48-48-48-48-20.00%set 15:28
XW.K16:U16.EMay 2016/Sep 2016 Spread-13.75-13.75-13.75-13.750.000.00%set 15:28
XW.K16:U17.EMay 2016/Sep 2017 Spread-27.25-27.25-27.25-27.25+0.750.00%set 15:28
XW.K16:Z16.EMay 2016/Dec 2016 Spread-27.75-27.75-27.75-27.75+0.250.00%set 15:28
XW.K16:Z17.EMay 2016/Dec 2017 Spread-48-48-48-48-20.00%set 15:28
XW.N16:H17.EJul 2016/Mar 2017 Spread-34.00-34.00-34.00-34.00+0.250.00%set 15:28
XW.N16:H18.EJul 2016/Mar 2018 Spread-43.50-43.50-43.50-43.50-2.250.00%set 15:28
XW.N16:K17.EJul 2016/May 2017 Spread-37.0-37.0-37.0-37.0+0.50.00%set 15:28
XW.N16:K18.EJul 2016/May 2018 Spread-43.50-43.50-43.50-43.50-2.250.00%set 15:28
XW.N16:N17.EJul 2016/Jul 2017 Spread-29.5-29.5-29.5-29.5+0.50.00%set 15:28
XW.N16:N18.EJul 2016/Jul 2018 Spread-43.50-43.50-43.50-43.50-2.250.00%set 15:28
XW.N16:U16.EJul 2016/Sep 2016 Spread-9.25-9.25-9.25-9.25-0.250.00%set 15:28
XW.N16:U17.EJul 2016/Sep 2017 Spread-22.75-22.75-22.75-22.75+0.500.00%set 15:28
XW.N16:Z16.EJul 2016/Dec 2016 Spread-23.25-23.25-23.25-23.250.000.00%set 15:28
XW.N16:Z17.EJul 2016/Dec 2017 Spread-43.50-43.50-43.50-43.50-2.250.00%set 15:28
XW.U16:H17.ESep 2016/Mar 2017 Spread-24.75-24.75-24.75-24.75+0.500.00%set 15:28
XW.U16:H18.ESep 2016/Mar 2018 Spread-34.25-34.25-34.25-34.25-2.000.00%set 15:28
XW.U16:K17.ESep 2016/May 2017 Spread-27.75-27.75-27.75-27.75+0.750.00%set 15:28
XW.U16:K18.ESep 2016/May 2018 Spread-34.25-34.25-34.25-34.25-2.000.00%set 15:28
XW.U16:N17.ESep 2016/Jul 2017 Spread-20.25-20.25-20.25-20.25+0.750.00%set 15:28
XW.U16:N18.ESep 2016/Jul 2018 Spread-34.25-34.25-34.25-34.25-2.000.00%set 15:28
XW.U16:U17.ESep 2016/Sep 2017 Spread-13.50-13.50-13.50-13.50+0.750.00%set 15:28
XW.U16:Z16.ESep 2016/Dec 2016 Spread-14.00-14.00-14.00-14.00+0.250.00%set 15:28
XW.U16:Z17.ESep 2016/Dec 2017 Spread-34.25-34.25-34.25-34.25-2.000.00%set 15:28
XW.Z16:H17.EDec 2016/Mar 2017 Spread-10.75-10.75-10.75-10.75+0.250.00%set 15:28
XW.Z16:H18.EDec 2016/Mar 2018 Spread-20.25-20.25-20.25-20.25-2.250.00%set 15:28
XW.Z16:K17.EDec 2016/May 2017 Spread-13.75-13.75-13.75-13.75+0.500.00%set 15:28
XW.Z16:K18.EDec 2016/May 2018 Spread-20.25-20.25-20.25-20.25-2.250.00%set 15:28
XW.Z16:N17.EDec 2016/Jul 2017 Spread-6.25-6.25-6.25-6.25+0.500.00%set 15:28
XW.Z16:N18.EDec 2016/Jul 2018 Spread-20.25-20.25-20.25-20.25-2.250.00%set 15:28
XW.Z16:U17.EDec 2016/Sep 2017 Spread0.500.500.500.50-0.25-50.00%set 15:28
XW.Z16:Z17.EDec 2016/Dec 2017 Spread-20.25-20.25-20.25-20.25-2.250.00%set 15:28
XW.H17:H18.EMar 2017/Mar 2018 Spread-9.5-9.5-9.5-9.5-2.50.00%set 15:28
XW.H17:K17.EMar 2017/May 2017 Spread-3.00-3.00-3.00-3.00+0.250.00%set 15:28
XW.H17:K18.EMar 2017/May 2018 Spread-9.5-9.5-9.5-9.5-2.50.00%set 15:28
XW.H17:N17.EMar 2017/Jul 2017 Spread4.504.504.504.50+0.25+5.56%set 15:28
XW.H17:N18.EMar 2017/Jul 2018 Spread-9.5-9.5-9.5-9.5-2.50.00%set 15:28
XW.H17:U17.EMar 2017/Sep 2017 Spread11.2511.2511.2511.25+0.25+2.22%set 15:28
XW.H17:Z17.EMar 2017/Dec 2017 Spread-9.5-9.5-9.5-9.5-2.50.00%set 15:28
XW.K17:H18.EMay 2017/Mar 2018 Spread-6.50-6.50-6.50-6.50-2.750.00%set 15:28
XW.K17:K18.EMay 2017/May 2018 Spread-6.50-6.50-6.50-6.50-2.750.00%set 15:28
XW.K17:N17.EMay 2017/Jul 2017 Spread7.57.57.57.50.00.00%set 15:28
XW.K17:N18.EMay 2017/Jul 2018 Spread-6.50-6.50-6.50-6.50-2.750.00%set 15:28
XW.K17:U17.EMay 2017/Sep 2017 Spread14.2514.2514.2514.250.000.00%set 15:28
XW.K17:Z17.EMay 2017/Dec 2017 Spread-6.50-6.50-6.50-6.50-2.750.00%set 15:28
XW.N17:H18.EJul 2017/Mar 2018 Spread-14.00-14.00-14.00-14.00-2.750.00%set 15:28
XW.N17:K18.EJul 2017/May 2018 Spread-14.00-14.00-14.00-14.00-2.750.00%set 15:28
XW.N17:N18.EJul 2017/Jul 2018 Spread-14.00-14.00-14.00-14.00-2.750.00%set 15:28
XW.N17:U17.EJul 2017/Sep 2017 Spread6.756.756.756.750.000.00%set 15:28
XW.N17:Z17.EJul 2017/Dec 2017 Spread-14.00-14.00-14.00-14.00-2.750.00%set 15:28
XW.U17:H18.ESep 2017/Mar 2018 Spread-20.75-20.75-20.75-20.75-2.750.00%set 15:28
XW.U17:K18.ESep 2017/May 2018 Spread-20.75-20.75-20.75-20.75-2.750.00%set 15:28
XW.U17:N18.ESep 2017/Jul 2018 Spread-20.75-20.75-20.75-20.75-2.750.00%set 15:28
XW.U17:Z17.ESep 2017/Dec 2017 Spread-20.75-20.75-20.75-20.75-2.750.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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