S&P 500
2810.30
+12.27 +0.44%
Dow Indu
26071.72
+53.91 +0.21%
Nasdaq
7333.22
+37.17 +0.51%
Crude Oil
63.46
+0.15 +0.24%
Gold
1334.20
+2.58 +0.19%
Euro
1.22468
+0.00258 +0.21%
US Dollar
90.590
-0.082 -0.09%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.H18.EMar 2018 (E)426.500426.750425.875426.500+3.750+0.89%20:42
XW.K18.EMay 2018 (E)429.00432.25429.00435.50-2.75-0.63%set 14:22
XW.N18.EJul 2018 (E)447.00447.00441.00448.75-2.50-0.56%set 14:22
XW.U18.ESep 2018 (E)454.125454.125454.125463.750-2.250-0.49%set 14:22
XW.Z18.EDec 2018 (E)476.000476.000475.125482.750-2.000-0.41%set 14:22
XW.H19.EMar 2019 (E)512.00512.00512.00496.50-1.75-0.35%set 14:22
XW.K19.EMay 2019 (E)505.00505.00505.00505.00-1.75-0.35%set 14:22
XW.N19.EJul 2019 (E)507.625507.625507.625506.500-2.500-0.49%set 14:22
XW.U19.ESep 2019 (E)515.25515.25515.25515.25-2.50-0.49%set 14:22
XW.Z19.EDec 2019 (E)531.50531.50531.50531.50-2.75-0.52%set 14:22
XW.H20.EMar 2020 (E)539.75539.75539.75539.75-1.00-0.19%set 14:22
XW.K20.EMay 2020 (E)539.75539.75539.75539.75-1.00-0.19%set 14:22
XW.N20.EJul 2020 (E)540.75540.75540.75540.75-1.00-0.18%set 14:22
XW.H18:Z18.EMar 2018/Dec 2018 Spread-61.375-61.375-61.500-59.500-0.7500.00%set 19:13
XW.H18:N19.EMar 2018/Jul 2019 Spread-83.75-83.75-83.75-83.75-2.000.00%set 19:12
XW.H18:K18.EMar 2018/May 2018 Spread-14-14-14-1300.00%set 19:12
XW.H18:U19.EMar 2018/Sep 2019 Spread-92.5-92.5-92.5-92.5-1.50.00%set 19:13
XW.H18:U18.EMar 2018/Sep 2018 Spread-38.75-38.75-38.75-40.75-0.250.00%set 19:13
XW.H18:Z19.EMar 2018/Dec 2019 Spread-109.0-109.0-109.0-109.0-1.50.00%set 19:13
XW.H18:N20.EMar 2018/Jul 2020 Spread-116.50-116.50-116.50-116.50-5.250.00%set 19:13
XW.H18:H20.EMar 2018/Mar 2020 Spread-115.50-115.50-115.50-115.50-4.750.00%set 19:13
XW.H18:K20.EMar 2018/May 2020 Spread-115.5-115.5-115.5-115.5-5.00.00%set 19:13
XW.H18:K19.EMar 2018/May 2019 Spread-81.5-81.5-81.5-81.5-1.50.00%set 19:12
XW.H18:N18.EMar 2018/Jul 2018 Spread-25.250-25.250-25.625-26.000+0.2500.00%set 19:12
XW.H18:H19.EMar 2018/Mar 2019 Spread-73.00-73.00-73.00-73.00-1.250.00%set 19:12
XW.K18:Z19.EMay 2018/Dec 2019 Spread-96.0-96.0-96.0-96.0-1.50.00%set 19:13
XW.K18:U19.EMay 2018/Sep 2019 Spread-79.5-79.5-79.5-79.5-1.50.00%set 19:13
XW.K18:N20.EMay 2018/Jul 2020 Spread-103.50-103.50-103.50-103.50-5.250.00%set 19:13
XW.K18:N19.EMay 2018/Jul 2019 Spread-70.75-70.75-70.75-70.75-2.000.00%set 19:12
XW.K18:N18.EMay 2018/Jul 2018 Spread-12.50-12.50-12.50-13.00+0.250.00%set 19:12
XW.K18:K20.EMay 2018/May 2020 Spread-102.5-102.5-102.5-102.5-5.00.00%set 19:13
XW.K18:Z18.EMay 2018/Dec 2018 Spread-46.50-46.50-46.50-46.50-0.750.00%set 19:12
XW.K18:U18.EMay 2018/Sep 2018 Spread-27.75-27.75-27.75-27.75-0.250.00%set 19:12
XW.K18:H20.EMay 2018/Mar 2020 Spread-102.50-102.50-102.50-102.50-4.750.00%set 19:13
XW.K18:H19.EMay 2018/Mar 2019 Spread-60.00-60.00-60.00-60.00-1.250.00%set 19:12
XW.K18:K19.EMay 2018/May 2019 Spread-68.5-68.5-68.5-68.5-1.50.00%set 19:12
XW.N18:N20.EJul 2018/Jul 2020 Spread-90.5-90.5-90.5-90.5-5.50.00%set 19:13
XW.N18:K20.EJul 2018/May 2020 Spread-89.50-89.50-89.50-89.50-5.250.00%set 19:13
XW.N18:H19.EJul 2018/Mar 2019 Spread-47.0-47.0-47.0-47.0-1.50.00%set 19:12
XW.N18:H20.EJul 2018/Mar 2020 Spread-89.5-89.5-89.5-89.5-5.00.00%set 19:13
XW.N18:K19.EJul 2018/May 2019 Spread-55.50-55.50-55.50-55.50-1.750.00%set 19:12
XW.N18:N19.EJul 2018/Jul 2019 Spread-57.75-57.75-57.75-57.75-2.250.00%set 19:12
XW.N18:U19.EJul 2018/Sep 2019 Spread-66.50-66.50-66.50-66.50-1.750.00%set 19:13
XW.N18:Z18.EJul 2018/Dec 2018 Spread-33.5-33.5-33.5-33.5-1.00.00%set 19:12
XW.N18:Z19.EJul 2018/Dec 2019 Spread-83.00-83.00-83.00-83.00-1.750.00%set 19:13
XW.N18:U18.EJul 2018/Sep 2018 Spread-14.75-14.75-14.75-14.75-0.500.00%set 19:12
XW.U18:H19.ESep 2018/Mar 2019 Spread-32.25-32.25-32.25-32.25-1.000.00%set 19:12
XW.U18:K20.ESep 2018/May 2020 Spread-74.75-74.75-74.75-74.75-4.750.00%set 19:13
XW.U18:N19.ESep 2018/Jul 2019 Spread-43.00-43.00-43.00-43.00-1.750.00%set 19:12
XW.U18:K19.ESep 2018/May 2019 Spread-40.75-40.75-40.75-40.75-1.250.00%set 19:12
XW.U18:Z19.ESep 2018/Dec 2019 Spread-68.25-68.25-68.25-68.25-1.250.00%set 19:13
XW.U18:Z18.ESep 2018/Dec 2018 Spread-18.75-18.75-18.75-18.75-0.500.00%set 19:12
XW.U18:U19.ESep 2018/Sep 2019 Spread-51.75-51.75-51.75-51.75-1.250.00%set 19:13
XW.U18:N20.ESep 2018/Jul 2020 Spread-75.75-75.75-75.75-75.75-5.000.00%set 19:13
XW.U18:H20.ESep 2018/Mar 2020 Spread-74.75-74.75-74.75-74.75-4.500.00%set 19:13
XW.Z18:U19.EDec 2018/Sep 2019 Spread-33.00-33.00-33.00-33.00-0.750.00%set 19:13
XW.Z18:H19.EDec 2018/Mar 2019 Spread-13.5-13.5-13.5-13.5-0.50.00%set 19:12
XW.Z18:N20.EDec 2018/Jul 2020 Spread-57.0-57.0-57.0-57.0-4.50.00%set 19:13
XW.Z18:N19.EDec 2018/Jul 2019 Spread-24.25-24.25-24.25-24.25-1.250.00%set 19:12
XW.Z18:H20.EDec 2018/Mar 2020 Spread-56-56-56-56-40.00%set 19:13
XW.Z18:K20.EDec 2018/May 2020 Spread-56.00-56.00-56.00-56.00-4.250.00%set 19:13
XW.Z18:Z19.EDec 2018/Dec 2019 Spread-49.50-49.50-49.50-49.50-0.750.00%set 19:13
XW.Z18:K19.EDec 2018/May 2019 Spread-22.00-22.00-22.00-22.00-0.750.00%set 19:12
XW.H19:K20.EMar 2019/May 2020 Spread-42.50-42.50-42.50-42.50-3.750.00%set 19:13
XW.H19:N19.EMar 2019/Jul 2019 Spread-10.75-10.75-10.75-10.75-0.750.00%set 19:12
XW.H19:K19.EMar 2019/May 2019 Spread-8.50-8.50-8.50-8.50-0.250.00%set 19:12
XW.H19:H20.EMar 2019/Mar 2020 Spread-42.5-42.5-42.5-42.5-3.50.00%set 19:13
XW.H19:N20.EMar 2019/Jul 2020 Spread-43.5-43.5-43.5-43.5-4.00.00%set 19:13
XW.H19:U19.EMar 2019/Sep 2019 Spread-19.50-19.50-19.50-19.50-0.250.00%set 19:13
XW.H19:Z19.EMar 2019/Dec 2019 Spread-36.00-36.00-36.00-36.00-0.250.00%set 19:13
XW.K19:H20.EMay 2019/Mar 2020 Spread-34.00-34.00-34.00-34.00-3.250.00%set 19:13
XW.K19:K20.EMay 2019/May 2020 Spread-34.0-34.0-34.0-34.0-3.50.00%set 19:13
XW.K19:N19.EMay 2019/Jul 2019 Spread-2.25-2.25-2.25-2.25-0.500.00%set 19:12
XW.K19:N20.EMay 2019/Jul 2020 Spread-35.00-35.00-35.00-35.00-3.750.00%set 19:13
XW.K19:U19.EMay 2019/Sep 2019 Spread-11-11-11-1100.00%set 19:13
XW.K19:Z19.EMay 2019/Dec 2019 Spread-27.5-27.5-27.5-27.50.00.00%set 19:13
XW.N19:H20.EJul 2019/Mar 2020 Spread-31.75-31.75-31.75-31.75-2.750.00%set 19:13
XW.N19:K20.EJul 2019/May 2020 Spread-31.75-31.75-31.75-31.75-3.000.00%set 19:13
XW.N19:N20.EJul 2019/Jul 2020 Spread-32.75-32.75-32.75-32.75-3.250.00%set 19:13
XW.N19:U19.EJul 2019/Sep 2019 Spread-8.75-8.75-8.75-8.75+0.500.00%set 19:13
XW.N19:Z19.EJul 2019/Dec 2019 Spread-25.25-25.25-25.25-25.25+0.500.00%set 19:13
XW.U19:H20.ESep 2019/Mar 2020 Spread-23.00-23.00-23.00-23.00-3.250.00%set 19:13
XW.U19:Z19.ESep 2019/Dec 2019 Spread-16.5-16.5-16.5-16.50.00.00%set 19:13
XW.U19:N20.ESep 2019/Jul 2020 Spread-24.00-24.00-24.00-24.00-3.750.00%set 19:13
XW.U19:K20.ESep 2019/May 2020 Spread-23.0-23.0-23.0-23.0-3.50.00%set 19:13
XW.Z19:K20.EDec 2019/May 2020 Spread-6.5-6.5-6.5-6.5-3.50.00%set 19:13
XW.Z19:H20.EDec 2019/Mar 2020 Spread-6.50-6.50-6.50-6.50-3.250.00%set 19:13
XW.Z19:N20.EDec 2019/Jul 2020 Spread-7.50-7.50-7.50-7.50-3.750.00%set 19:13
XW.H20:N20.EMar 2020/Jul 2020 Spread-1.0-1.0-1.0-1.0-0.50.00%set 19:13
XW.K20:N20.EMay 2020/Jul 2020 Spread-1.00-1.00-1.00-1.00-0.250.00%set 19:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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