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
1.115795
-0.003665 -0.33%
US Dollar
96.951
+0.394 +0.51%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.H16.EMar 2016 (E)473.875473.875465.750466.750-6.000-1.29%set 15:00
XW.K16.EMay 2016 (E)475.000475.000470.375470.500-6.250-1.33%set 15:00
XW.N16.EJul 2016 (E)482.00482.00476.00475.75-6.00-1.26%set 15:00
XW.U16.ESep 2016 (E)504.00504.00504.00484.25-5.50-1.14%set 15:00
XW.Z16.EDec 2016 (E)508.875508.875508.875498.250-5.250-1.05%set 15:00
XW.H17.EMar 2017 (E)509.25509.25509.25509.25-4.50-0.88%set 15:00
XW.K17.EMay 2017 (E)517.25517.25517.25517.25-4.00-0.77%set 15:00
XW.N17.EJul 2017 (E)517.0517.0517.0518.50.00.00%set 15:00
XW.U17.ESep 2017 (E)529529529529+1+0.19%set 15:00
XW.Z17.EDec 2017 (E)540.5540.5540.5540.5+1.5+0.28%set 15:00
XW.H18.EMar 2018 (E)544.5544.5544.5544.5+1.5+0.28%set 15:00
XW.K18.EMay 2018 (E)544.5544.5544.5544.5+1.5+0.28%set 15:00
XW.N18.EJul 2018 (E)527.5527.5527.5527.5+1.5+0.28%set 15:00
XW.H16:Z16.EMar 2016/Dec 2016 Spread-32.375-32.375-32.375-30.750-0.7500.00%set 19:03
XW.H16:N17.EMar 2016/Jul 2017 Spread-34.25-34.25-34.25-45.75-6.250.00%set 19:03
XW.H16:K16.EMar 2016/May 2016 Spread-3.875-3.625-4.875-3.625+0.3750.00%14:12
XW.H16:U17.EMar 2016/Sep 2017 Spread-55.25-55.25-55.25-55.25-7.000.00%set 19:04
XW.H16:U16.EMar 2016/Sep 2016 Spread-17.75-17.75-17.75-17.00-0.500.00%set 19:03
XW.H16:Z17.EMar 2016/Dec 2017 Spread-66.25-66.25-66.25-66.25-5.250.00%set 19:03
XW.H16:N18.EMar 2016/Jul 2018 Spread-53.25-53.25-53.25-53.25-5.250.00%set 19:04
XW.H16:H18.EMar 2016/Mar 2018 Spread-70.25-70.25-70.25-70.25-5.250.00%set 19:04
XW.H16:K18.EMar 2016/May 2018 Spread-70.25-70.25-70.25-70.25-5.250.00%set 19:04
XW.H16:K17.EMar 2016/May 2017 Spread-48.50-48.50-48.50-48.50-4.250.00%set 19:03
XW.H16:N16.EMar 2016/Jul 2016 Spread-9.750-9.000-9.750-9.375-0.3750.00%09:37
XW.H16:H17.EMar 2016/Mar 2017 Spread-41.00-41.00-41.00-41.00-1.250.00%set 19:03
XW.K16:Z17.EMay 2016/Dec 2017 Spread-62.25-62.25-62.25-62.25-5.000.00%set 19:04
XW.K16:U17.EMay 2016/Sep 2017 Spread-51.25-51.25-51.25-51.25-6.750.00%set 19:04
XW.K16:N18.EMay 2016/Jul 2018 Spread-49.25-49.25-49.25-49.25-5.000.00%set 19:03
XW.K16:N17.EMay 2016/Jul 2017 Spread-41.75-41.75-41.75-41.75-6.000.00%set 19:03
XW.K16:N16.EMay 2016/Jul 2016 Spread-5.0-5.0-5.0-5.0-0.50.00%set 19:03
XW.K16:K18.EMay 2016/May 2018 Spread-66.25-66.25-66.25-66.25-5.000.00%set 19:03
XW.K16:Z16.EMay 2016/Dec 2016 Spread-26.75-26.75-26.75-26.75-0.500.00%set 19:03
XW.K16:U16.EMay 2016/Sep 2016 Spread-13.00-13.00-13.00-13.00-0.250.00%set 19:03
XW.K16:H18.EMay 2016/Mar 2018 Spread-66.25-66.25-66.25-66.25-5.000.00%set 19:03
XW.K16:H17.EMay 2016/Mar 2017 Spread-37-37-37-37-10.00%set 19:03
XW.K16:K17.EMay 2016/May 2017 Spread-44.5-44.5-44.5-44.5-4.00.00%set 19:03
XW.N16:N18.EJul 2016/Jul 2018 Spread-44.25-44.25-44.25-44.25-4.500.00%set 19:03
XW.N16:K18.EJul 2016/May 2018 Spread-61.25-61.25-61.25-61.25-4.500.00%set 19:04
XW.N16:H17.EJul 2016/Mar 2017 Spread-32.0-32.0-32.0-32.0-0.50.00%set 19:03
XW.N16:H18.EJul 2016/Mar 2018 Spread-61.25-61.25-61.25-61.25-4.500.00%set 19:04
XW.N16:K17.EJul 2016/May 2017 Spread-39.5-39.5-39.5-39.5-3.50.00%set 19:03
XW.N16:N17.EJul 2016/Jul 2017 Spread-36.75-36.75-36.75-36.75-5.500.00%set 19:03
XW.N16:U17.EJul 2016/Sep 2017 Spread-46.25-46.25-46.25-46.25-6.250.00%set 19:03
XW.N16:Z16.EJul 2016/Dec 2016 Spread-21.75-21.75-21.75-21.750.000.00%set 19:03
XW.N16:Z17.EJul 2016/Dec 2017 Spread-57.25-57.25-57.25-57.25-4.500.00%set 19:03
XW.N16:U16.EJul 2016/Sep 2016 Spread-8.00-8.00-8.00-8.00+0.250.00%set 19:03
XW.U16:H17.ESep 2016/Mar 2017 Spread-24.00-24.00-24.00-24.00-0.750.00%set 19:03
XW.U16:K18.ESep 2016/May 2018 Spread-53.25-53.25-53.25-53.25-4.750.00%set 19:03
XW.U16:N17.ESep 2016/Jul 2017 Spread-28.75-28.75-28.75-28.75-5.750.00%set 19:03
XW.U16:K17.ESep 2016/May 2017 Spread-31.50-31.50-31.50-31.50-3.750.00%set 19:03
XW.U16:Z17.ESep 2016/Dec 2017 Spread-49.25-49.25-49.25-49.25-4.750.00%set 19:03
XW.U16:Z16.ESep 2016/Dec 2016 Spread-13.75-13.75-13.75-13.75-0.250.00%set 19:03
XW.U16:U17.ESep 2016/Sep 2017 Spread-38.25-38.25-38.25-38.25-6.500.00%set 19:03
XW.U16:N18.ESep 2016/Jul 2018 Spread-36.25-36.25-36.25-36.25-4.750.00%set 19:03
XW.U16:H18.ESep 2016/Mar 2018 Spread-53.25-53.25-53.25-53.25-4.750.00%set 19:03
XW.Z16:U17.EDec 2016/Sep 2017 Spread-24.50-24.50-24.50-24.50-6.250.00%set 19:03
XW.Z16:H17.EDec 2016/Mar 2017 Spread-10.25-10.25-10.25-10.25-0.500.00%set 19:03
XW.Z16:N18.EDec 2016/Jul 2018 Spread-22.5-22.5-22.5-22.5-4.50.00%set 19:04
XW.Z16:N17.EDec 2016/Jul 2017 Spread-15.0-15.0-15.0-15.0-5.50.00%set 19:03
XW.Z16:H18.EDec 2016/Mar 2018 Spread-39.5-39.5-39.5-39.5-4.50.00%set 19:04
XW.Z16:K18.EDec 2016/May 2018 Spread-39.5-39.5-39.5-39.5-4.50.00%set 19:04
XW.Z16:Z17.EDec 2016/Dec 2017 Spread-35.5-35.5-35.5-35.5-4.50.00%set 19:03
XW.Z16:K17.EDec 2016/May 2017 Spread-17.75-17.75-17.75-17.75-3.500.00%set 19:03
XW.H17:K18.EMar 2017/May 2018 Spread-29.25-29.25-29.25-29.25-4.000.00%set 19:04
XW.H17:N17.EMar 2017/Jul 2017 Spread-4.75-4.75-4.75-4.75-5.000.00%set 19:03
XW.H17:K17.EMar 2017/May 2017 Spread-7.5-7.5-7.5-7.5-3.00.00%set 19:03
XW.H17:H18.EMar 2017/Mar 2018 Spread-29.25-29.25-29.25-29.25-4.000.00%set 19:04
XW.H17:N18.EMar 2017/Jul 2018 Spread-12.25-12.25-12.25-12.25-4.000.00%set 19:04
XW.H17:U17.EMar 2017/Sep 2017 Spread-14.25-14.25-14.25-14.25-5.750.00%set 19:03
XW.H17:Z17.EMar 2017/Dec 2017 Spread-25.25-25.25-25.25-25.25-4.000.00%set 19:04
XW.K17:H18.EMay 2017/Mar 2018 Spread-21.75-21.75-21.75-21.75-1.000.00%set 19:04
XW.K17:K18.EMay 2017/May 2018 Spread-21.75-21.75-21.75-21.75-1.000.00%set 19:04
XW.K17:N17.EMay 2017/Jul 2017 Spread2.752.752.752.75-2.00-72.73%set 19:03
XW.K17:N18.EMay 2017/Jul 2018 Spread-4.75-4.75-4.75-4.75-1.000.00%set 19:04
XW.K17:U17.EMay 2017/Sep 2017 Spread-6.75-6.75-6.75-6.75-2.750.00%set 19:04
XW.K17:Z17.EMay 2017/Dec 2017 Spread-17.75-17.75-17.75-17.75-1.000.00%set 19:04
XW.N17:H18.EJul 2017/Mar 2018 Spread-24.5-24.5-24.5-24.5+1.00.00%set 19:04
XW.N17:K18.EJul 2017/May 2018 Spread-24.5-24.5-24.5-24.5+1.00.00%set 19:04
XW.N17:N18.EJul 2017/Jul 2018 Spread-7.5-7.5-7.5-7.5+1.00.00%set 19:04
XW.N17:U17.EJul 2017/Sep 2017 Spread-9.50-9.50-9.50-9.50-0.750.00%set 19:04
XW.N17:Z17.EJul 2017/Dec 2017 Spread-20.5-20.5-20.5-20.5+1.00.00%set 19:04
XW.U17:H18.ESep 2017/Mar 2018 Spread-15.00-15.00-15.00-15.00+1.750.00%set 19:03
XW.U17:Z17.ESep 2017/Dec 2017 Spread-11.00-11.00-11.00-11.00+1.750.00%set 19:03
XW.U17:N18.ESep 2017/Jul 2018 Spread2.002.002.002.00+1.75+87.50%set 19:03
XW.U17:K18.ESep 2017/May 2018 Spread-15.00-15.00-15.00-15.00+1.750.00%set 19:03
XW.Z17:K18.EDec 2017/May 2018 Spread-4-4-4-400.00%set 19:03
XW.Z17:H18.EDec 2017/Mar 2018 Spread-4-4-4-400.00%set 19:03
XW.Z17:N18.EDec 2017/Jul 2018 Spread1313131300.00%set 19:03
XW.H18:N18.EMar 2018/Jul 2018 Spread1717171700.00%set 19:03
XW.K18:N18.EMay 2018/Jul 2018 Spread1717171700.00%set 19:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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