S&P 500
2067.64
-12.01 -0.58%
Dow Indu
17440.59
-127.94 -0.73%
Nasdaq
5038.05
-50.58 -1.00%
Crude Oil
46.80
-0.59 -1.26%
Gold
1096.325
+2.675 +0.24%
Euro
1.10622
-0.00221 -0.20%
US Dollar
96.756
+0.221 +0.28%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)510.875511.250502.500502.500-9.250-1.85%set 15:01
XW.Z15.EDec 2015 (E)510.000513.375510.000513.375+1.625+0.32%01:13
XW.H16.EMar 2016 (E)525.125528.000525.125519.250-7.750-1.49%set 15:01
XW.K16.EMay 2016 (E)555.50553.50523.50-7.75-1.48%set 15:01
XW.N16.EJul 2016 (E)565.75565.75563.50525.50-7.00-1.32%set 15:01
XW.U16.ESep 2016 (E)566.00566.00566.00533.00-6.75-1.27%set 15:01
XW.Z16.EDec 2016 (E)600.00600.00600.00543.00-6.25-1.15%set 15:01
XW.H17.EMar 2017 (E)549.25549.25549.25549.25-6.25-1.14%set 15:01
XW.K17.EMay 2017 (E)551.00551.00551.00551.00-6.25-1.13%set 15:01
XW.N17.EJul 2017 (E)537.25537.25537.25537.25-6.25-1.16%set 15:01
XW.U17.ESep 2017 (E)530.50530.50530.50530.50-6.25-1.18%set 15:01
XW.Z17.EDec 2017 (E)547.25547.25547.25547.25-6.25-1.14%set 15:01
XW.H18.EMar 2018 (E)547.25547.25547.25547.25-6.25-1.14%set 15:01
XW.K18.EMay 2018 (E)547.25547.25547.25547.25-6.25-1.14%set 15:01
XW.N18.EJul 2018 (E)547.25547.25547.25547.25-6.25-1.14%set 15:01
XW.U15:H16.ESep 2015/Mar 2016 Spread-15.375-16.125-16.750-1.5000.00%set 15:27
XW.U15:H17.ESep 2015/Mar 2017 Spread-46.75-46.75-46.75-46.75-3.000.00%set 15:27
XW.U15:H18.ESep 2015/Mar 2018 Spread-44.75-44.75-44.75-44.75-3.000.00%set 15:27
XW.U15:K16.ESep 2015/May 2016 Spread-19.625-20.125-21.000-1.5000.00%set 15:27
XW.U15:K17.ESep 2015/May 2017 Spread-48.5-48.5-48.5-48.5-3.00.00%set 15:27
XW.U15:K18.ESep 2015/May 2018 Spread-44.75-44.75-44.75-44.75-3.000.00%set 15:27
XW.U15:N16.ESep 2015/Jul 2016 Spread-20.125-20.125-20.125-23.000-2.2500.00%set 15:27
XW.U15:N17.ESep 2015/Jul 2017 Spread-34.75-34.75-34.75-34.75-3.000.00%set 15:27
XW.U15:N18.ESep 2015/Jul 2018 Spread-44.75-44.75-44.75-44.75-3.000.00%set 15:27
XW.U15:U16.ESep 2015/Sep 2016 Spread-26.25-26.50-30.50-2.500.00%set 15:27
XW.U15:U17.ESep 2015/Sep 2017 Spread-28-28-28-28-30.00%set 15:27
XW.U15:Z15.ESep 2015/Dec 2015 Spread-7.375-6.750-9.125-9.250-1.2500.00%set 15:27
XW.U15:Z16.ESep 2015/Dec 2016 Spread-35.0-35.5-40.5-3.00.00%set 15:27
XW.U15:Z17.ESep 2015/Dec 2017 Spread-44.75-44.75-44.75-44.75-3.000.00%set 15:27
XW.Z15:H16.EDec 2015/Mar 2016 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:27
XW.Z15:H17.EDec 2015/Mar 2017 Spread-37.50-37.50-37.50-37.50-1.750.00%set 15:27
XW.Z15:H18.EDec 2015/Mar 2018 Spread-35.50-35.50-35.50-35.50-1.750.00%set 15:27
XW.Z15:K16.EDec 2015/May 2016 Spread-11.75-11.75-11.75-11.75-0.250.00%set 15:27
XW.Z15:K17.EDec 2015/May 2017 Spread-39.25-39.25-39.25-39.25-1.750.00%set 15:27
XW.Z15:K18.EDec 2015/May 2018 Spread-35.50-35.50-35.50-35.50-1.750.00%set 15:27
XW.Z15:N16.EDec 2015/Jul 2016 Spread-13.75-13.75-13.75-13.75-1.000.00%set 15:27
XW.Z15:N17.EDec 2015/Jul 2017 Spread-25.50-25.50-25.50-25.50-1.750.00%set 15:27
XW.Z15:N18.EDec 2015/Jul 2018 Spread-35.50-35.50-35.50-35.50-1.750.00%set 15:27
XW.Z15:U16.EDec 2015/Sep 2016 Spread-21.25-21.25-21.25-21.25-1.250.00%set 15:27
XW.Z15:U17.EDec 2015/Sep 2017 Spread-18.75-18.75-18.75-18.75-1.750.00%set 15:27
XW.Z15:Z16.EDec 2015/Dec 2016 Spread-31.25-31.25-31.25-31.25-1.750.00%set 15:27
XW.Z15:Z17.EDec 2015/Dec 2017 Spread-35.50-35.50-35.50-35.50-1.750.00%set 15:27
XW.H16:H17.EMar 2016/Mar 2017 Spread-30.0-30.0-30.0-30.0-1.50.00%set 15:27
XW.H16:H18.EMar 2016/Mar 2018 Spread-28.0-28.0-28.0-28.0-1.50.00%set 15:27
XW.H16:K16.EMar 2016/May 2016 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
XW.H16:K17.EMar 2016/May 2017 Spread-31.75-31.75-31.75-31.75-1.500.00%set 15:27
XW.H16:K18.EMar 2016/May 2018 Spread-28.0-28.0-28.0-28.0-1.50.00%set 15:27
XW.H16:N16.EMar 2016/Jul 2016 Spread-6.25-6.25-6.25-6.25-0.750.00%set 15:27
XW.H16:N17.EMar 2016/Jul 2017 Spread-18.0-18.0-18.0-18.0-1.50.00%set 15:27
XW.H16:N18.EMar 2016/Jul 2018 Spread-28.0-28.0-28.0-28.0-1.50.00%set 15:27
XW.H16:U16.EMar 2016/Sep 2016 Spread-13.75-13.75-13.75-13.75-1.000.00%set 15:27
XW.H16:U17.EMar 2016/Sep 2017 Spread-11.25-11.25-11.25-11.25-1.500.00%set 15:27
XW.H16:Z16.EMar 2016/Dec 2016 Spread-23.75-23.75-23.75-23.75-1.500.00%set 15:27
XW.H16:Z17.EMar 2016/Dec 2017 Spread-28.0-28.0-28.0-28.0-1.50.00%set 15:27
XW.K16:H17.EMay 2016/Mar 2017 Spread-25.75-25.75-25.75-25.75-1.500.00%set 15:27
XW.K16:H18.EMay 2016/Mar 2018 Spread-23.75-23.75-23.75-23.75-1.500.00%set 15:27
XW.K16:K17.EMay 2016/May 2017 Spread-27.5-27.5-27.5-27.5-1.50.00%set 15:27
XW.K16:K18.EMay 2016/May 2018 Spread-23.75-23.75-23.75-23.75-1.500.00%set 15:27
XW.K16:N16.EMay 2016/Jul 2016 Spread-2.00-2.00-2.00-2.00-0.750.00%set 15:27
XW.K16:N17.EMay 2016/Jul 2017 Spread-13.75-13.75-13.75-13.75-1.500.00%set 15:27
XW.K16:N18.EMay 2016/Jul 2018 Spread-23.75-23.75-23.75-23.75-1.500.00%set 15:27
XW.K16:U16.EMay 2016/Sep 2016 Spread-9.5-9.5-9.5-9.5-1.00.00%set 15:27
XW.K16:U17.EMay 2016/Sep 2017 Spread-7.0-7.0-7.0-7.0-1.50.00%set 15:27
XW.K16:Z16.EMay 2016/Dec 2016 Spread-19.5-19.5-19.5-19.5-1.50.00%set 15:27
XW.K16:Z17.EMay 2016/Dec 2017 Spread-23.75-23.75-23.75-23.75-1.500.00%set 15:27
XW.N16:H17.EJul 2016/Mar 2017 Spread-23.75-23.75-23.75-23.75-0.750.00%set 15:27
XW.N16:H18.EJul 2016/Mar 2018 Spread-21.75-21.75-21.75-21.75-0.750.00%set 15:27
XW.N16:K17.EJul 2016/May 2017 Spread-25.50-25.50-25.50-25.50-0.750.00%set 15:27
XW.N16:K18.EJul 2016/May 2018 Spread-21.75-21.75-21.75-21.75-0.750.00%set 15:27
XW.N16:N17.EJul 2016/Jul 2017 Spread-11.75-11.75-11.75-11.75-0.750.00%set 15:27
XW.N16:N18.EJul 2016/Jul 2018 Spread-21.75-21.75-21.75-21.75-0.750.00%set 15:27
XW.N16:U16.EJul 2016/Sep 2016 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:27
XW.N16:U17.EJul 2016/Sep 2017 Spread-5.00-5.00-5.00-5.00-0.750.00%set 15:27
XW.N16:Z16.EJul 2016/Dec 2016 Spread-17.50-17.50-17.50-17.50-0.750.00%set 15:27
XW.N16:Z17.EJul 2016/Dec 2017 Spread-21.75-21.75-21.75-21.75-0.750.00%set 15:27
XW.U16:H17.ESep 2016/Mar 2017 Spread-16.25-16.25-16.25-16.25-0.500.00%set 15:27
XW.U16:H18.ESep 2016/Mar 2018 Spread-14.25-14.25-14.25-14.25-0.500.00%set 15:27
XW.U16:K17.ESep 2016/May 2017 Spread-18.0-18.0-18.0-18.0-0.50.00%set 15:27
XW.U16:K18.ESep 2016/May 2018 Spread-14.25-14.25-14.25-14.25-0.500.00%set 15:27
XW.U16:N17.ESep 2016/Jul 2017 Spread-4.25-4.25-4.25-4.25-0.500.00%set 15:27
XW.U16:N18.ESep 2016/Jul 2018 Spread-14.25-14.25-14.25-14.25-0.500.00%set 15:27
XW.U16:U17.ESep 2016/Sep 2017 Spread2.52.52.52.5-0.5-20.00%set 15:27
XW.U16:Z16.ESep 2016/Dec 2016 Spread-10.0-10.0-10.0-10.0-0.50.00%set 15:27
XW.U16:Z17.ESep 2016/Dec 2017 Spread-14.25-14.25-14.25-14.25-0.500.00%set 15:27
XW.Z16:H17.EDec 2016/Mar 2017 Spread-6.25-6.25-6.25-6.250.000.00%set 15:27
XW.Z16:H18.EDec 2016/Mar 2018 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
XW.Z16:K17.EDec 2016/May 2017 Spread-8-8-8-800.00%set 15:27
XW.Z16:K18.EDec 2016/May 2018 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
XW.Z16:N17.EDec 2016/Jul 2017 Spread5.755.755.755.750.000.00%set 15:27
XW.Z16:N18.EDec 2016/Jul 2018 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
XW.Z16:U17.EDec 2016/Sep 2017 Spread12.512.512.512.50.00.00%set 15:27
XW.Z16:Z17.EDec 2016/Dec 2017 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
XW.H17:H18.EMar 2017/Mar 2018 Spread222200.00%set 15:27
XW.H17:K17.EMar 2017/May 2017 Spread-1.75-1.75-1.75-1.750.000.00%set 15:27
XW.H17:K18.EMar 2017/May 2018 Spread222200.00%set 15:27
XW.H17:N17.EMar 2017/Jul 2017 Spread1212121200.00%set 15:27
XW.H17:N18.EMar 2017/Jul 2018 Spread222200.00%set 15:27
XW.H17:U17.EMar 2017/Sep 2017 Spread18.7518.7518.7518.750.000.00%set 15:27
XW.H17:Z17.EMar 2017/Dec 2017 Spread222200.00%set 15:27
XW.K17:H18.EMay 2017/Mar 2018 Spread3.753.753.753.750.000.00%set 15:27
XW.K17:K18.EMay 2017/May 2018 Spread3.753.753.753.750.000.00%set 15:27
XW.K17:N17.EMay 2017/Jul 2017 Spread13.7513.7513.7513.750.000.00%set 15:27
XW.K17:N18.EMay 2017/Jul 2018 Spread3.753.753.753.750.000.00%set 15:27
XW.K17:U17.EMay 2017/Sep 2017 Spread20.520.520.520.50.00.00%set 15:27
XW.K17:Z17.EMay 2017/Dec 2017 Spread3.753.753.753.750.000.00%set 15:27
XW.N17:H18.EJul 2017/Mar 2018 Spread-10-10-10-1000.00%set 15:27
XW.N17:K18.EJul 2017/May 2018 Spread-10-10-10-1000.00%set 15:27
XW.N17:N18.EJul 2017/Jul 2018 Spread-10-10-10-1000.00%set 15:27
XW.N17:U17.EJul 2017/Sep 2017 Spread6.756.756.756.750.000.00%set 15:27
XW.N17:Z17.EJul 2017/Dec 2017 Spread-10-10-10-1000.00%set 15:27
XW.U17:H18.ESep 2017/Mar 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:27
XW.U17:K18.ESep 2017/May 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:27
XW.U17:N18.ESep 2017/Jul 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:27
XW.U17:Z17.ESep 2017/Dec 2017 Spread-16.75-16.75-16.75-16.750.000.00%set 15:27
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.