S&P 500
2002.28
-1.09 -0.05%
Dow Indu
17067.56
-30.89 -0.18%
Nasdaq
4596.83
+16.56 +0.36%
Crude Oil
93.14
+0.26 +0.27%
Gold
1265.365
-18.165 -1.42%
Euro
1.31333
+0.00143 +0.11%
US Dollar
82.969
-0.003 -0.00%
Weak

Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)551.00552.00543.50-6.75-1.24%set 09:50
XW.Z14.EDec 2014 (E)562.875565.625550.750555.000-8.500-1.51%set 14:42
XW.H15.EMar 2015 (E)584.75584.75584.75573.50-9.00-1.55%set 15:00
XW.K15.EMay 2015 (E)582.375588.500584.000-8.250-1.39%set 15:00
XW.N15.EJul 2015 (E)599.375600.000589.875591.000-8.250-1.38%set 11:15
XW.U15.ESep 2015 (E)619.50619.50619.50600.75-7.25-1.19%set 15:00
XW.Z15.EDec 2015 (E)622.625622.750616.000-7.250-1.16%set 15:00
XW.H16.EMar 2016 (E)645.25645.25645.25625.25-7.25-1.15%set 15:00
XW.K16.EMay 2016 (E)624.5624.5624.5624.5-7.5-1.19%set 15:00
XW.N16.EJul 2016 (E)639.50639.50639.50619.75-7.25-1.16%set 15:00
XW.U16.ESep 2016 (E)626.75626.75626.75626.75-7.25-1.14%set 15:00
XW.Z16.EDec 2016 (E)633.75633.75633.75633.75-7.25-1.13%set 15:00
XW.H17.EMar 2017 (E)633.75633.75633.75633.75-7.25-1.13%set 15:00
XW.K17.EMay 2017 (E)646.25646.25646.25646.25-7.25-1.11%set 15:00
XW.N17.EJul 2017 (E)613.75613.75613.75613.75-7.25-1.17%set 15:00
XW.U14:N15.ESep 2014/Jul 2015 Spread-51.75-51.00-47.50+1.500.00%set 15:28
XW.U14:H15.ESep 2014/Mar 2015 Spread-36.00-36.00-30.00+2.250.00%set 15:28
XW.U14:H16.ESep 2014/Mar 2016 Spread-81.75-81.75-81.75-81.75+0.500.00%set 15:28
XW.U14:Z16.ESep 2014/Dec 2016 Spread-90.25-90.25-90.25-90.25+0.500.00%set 15:28
XW.U14:K15.ESep 2014/May 2015 Spread-45.625-45.500-40.500+1.5000.00%set 15:28
XW.U14:K16.ESep 2014/May 2016 Spread-81.00-81.00-81.00-81.00+0.750.00%set 15:28
XW.U14:Z15.ESep 2014/Dec 2015 Spread-74.25-74.25-72.50+0.500.00%set 15:28
XW.U14:U16.ESep 2014/Sep 2016 Spread-83.25-83.25-83.25-83.25+0.500.00%set 15:28
XW.U14:U15.ESep 2014/Sep 2015 Spread-61.25-60.50-57.25+0.500.00%set 15:28
XW.U14:N17.ESep 2014/Jul 2017 Spread-70.25-70.25-70.25-70.25+0.500.00%set 15:28
XW.U14:K17.ESep 2014/May 2017 Spread-102.75-102.75-102.75-102.75+0.500.00%set 15:28
XW.U14:N16.ESep 2014/Jul 2016 Spread-76.25-76.25-76.25-76.25+0.500.00%set 15:28
XW.U14:H17.ESep 2014/Mar 2017 Spread-90.25-90.25-90.25-90.25+0.500.00%set 15:28
XW.U14:Z14.ESep 2014/Dec 2014 Spread-15.25-15.00-15.25-11.50+1.750.00%set 15:28
XW.Z14:H17.EDec 2014/Mar 2017 Spread-78.75-78.75-78.75-78.75-1.250.00%set 15:28
XW.Z14:Z16.EDec 2014/Dec 2016 Spread-78.75-78.75-78.75-78.75-1.250.00%set 15:28
XW.Z14:Z15.EDec 2014/Dec 2015 Spread-61.00-61.00-61.00-61.00-1.250.00%set 15:28
XW.Z14:U15.EDec 2014/Sep 2015 Spread-42.00-42.00-45.75-1.250.00%set 15:28
XW.Z14:N17.EDec 2014/Jul 2017 Spread-58.75-58.75-58.75-58.75-1.250.00%set 15:28
XW.Z14:N16.EDec 2014/Jul 2016 Spread-64.75-64.75-64.75-64.75-1.250.00%set 15:28
XW.Z14:N15.EDec 2014/Jul 2015 Spread-44.00-44.50-36.00-0.250.00%set 15:28
XW.Z14:K17.EDec 2014/May 2017 Spread-91.25-91.25-91.25-91.25-1.250.00%set 15:28
XW.Z14:H16.EDec 2014/Mar 2016 Spread-70.25-70.25-70.25-70.25-1.250.00%set 15:28
XW.Z14:H15.EDec 2014/Mar 2015 Spread-20.5-20.5-20.5-18.5+0.50.00%set 15:28
XW.Z14:K16.EDec 2014/May 2016 Spread-69.5-69.5-69.5-69.5-1.00.00%set 15:28
XW.Z14:U16.EDec 2014/Sep 2016 Spread-71.75-71.75-71.75-71.75-1.250.00%set 15:28
XW.Z14:K15.EDec 2014/May 2015 Spread-35.00-34.75-35.00-29.00-0.250.00%set 15:28
XW.H15:H17.EMar 2015/Mar 2017 Spread-60.25-60.25-60.25-60.25-1.750.00%set 15:28
XW.H15:K15.EMar 2015/May 2015 Spread-10.50-10.50-10.50-10.50-0.750.00%set 15:28
XW.H15:K16.EMar 2015/May 2016 Spread-51.0-51.0-51.0-51.0-1.50.00%set 15:28
XW.H15:K17.EMar 2015/May 2017 Spread-72.75-72.75-72.75-72.75-1.750.00%set 15:28
XW.H15:N15.EMar 2015/Jul 2015 Spread-17.50-17.50-17.50-17.50-0.750.00%set 15:28
XW.H15:N16.EMar 2015/Jul 2016 Spread-46.25-46.25-46.25-46.25-1.750.00%set 15:28
XW.H15:N17.EMar 2015/Jul 2017 Spread-40.25-40.25-40.25-40.25-1.750.00%set 15:28
XW.H15:U15.EMar 2015/Sep 2015 Spread-27.25-27.25-27.25-27.25-1.750.00%set 15:28
XW.H15:U16.EMar 2015/Sep 2016 Spread-53.25-53.25-53.25-53.25-1.750.00%set 15:28
XW.H15:Z15.EMar 2015/Dec 2015 Spread-42.50-42.50-42.50-42.50-1.750.00%set 15:28
XW.H15:Z16.EMar 2015/Dec 2016 Spread-60.25-60.25-60.25-60.25-1.750.00%set 15:28
XW.H15:H16.EMar 2015/Mar 2016 Spread-51.75-51.75-51.75-51.75-1.750.00%set 15:28
XW.K15:N16.EMay 2015/Jul 2016 Spread-35.75-35.75-35.75-35.75-1.000.00%set 15:28
XW.K15:K17.EMay 2015/May 2017 Spread-62.25-62.25-62.25-62.25-1.000.00%set 15:28
XW.K15:U16.EMay 2015/Sep 2016 Spread-42.75-42.75-42.75-42.75-1.000.00%set 15:28
XW.K15:Z16.EMay 2015/Dec 2016 Spread-49.75-49.75-49.75-49.75-1.000.00%set 15:28
XW.K15:N17.EMay 2015/Jul 2017 Spread-29.75-29.75-29.75-29.75-1.000.00%set 15:28
XW.K15:Z15.EMay 2015/Dec 2015 Spread-32-32-32-32-10.00%set 15:28
XW.K15:K16.EMay 2015/May 2016 Spread-40.50-40.50-40.50-40.50-0.750.00%set 15:28
XW.K15:H17.EMay 2015/Mar 2017 Spread-49.75-49.75-49.75-49.75-1.000.00%set 15:28
XW.K15:H16.EMay 2015/Mar 2016 Spread-41.25-41.25-41.25-41.25-1.000.00%set 15:28
XW.K15:N15.EMay 2015/Jul 2015 Spread-7-7-7-700.00%set 15:28
XW.K15:U15.EMay 2015/Sep 2015 Spread-16.75-16.75-16.75-16.75-1.000.00%set 15:28
XW.N15:Z16.EJul 2015/Dec 2016 Spread-42.75-42.75-42.75-42.75-1.000.00%set 15:28
XW.N15:H16.EJul 2015/Mar 2016 Spread-34.25-34.25-34.25-34.25-1.000.00%set 15:28
XW.N15:H17.EJul 2015/Mar 2017 Spread-42.75-42.75-42.75-42.75-1.000.00%set 15:28
XW.N15:K16.EJul 2015/May 2016 Spread-33.50-33.50-33.50-33.50-0.750.00%set 15:28
XW.N15:K17.EJul 2015/May 2017 Spread-55.25-55.25-55.25-55.25-1.000.00%set 15:28
XW.N15:N16.EJul 2015/Jul 2016 Spread-28.75-28.75-28.75-28.75-1.000.00%set 15:28
XW.N15:N17.EJul 2015/Jul 2017 Spread-22.75-22.75-22.75-22.75-1.000.00%set 15:28
XW.N15:Z15.EJul 2015/Dec 2015 Spread-25-25-25-25-10.00%set 15:28
XW.N15:U16.EJul 2015/Sep 2016 Spread-35.75-35.75-35.75-35.75-1.000.00%set 15:28
XW.N15:U15.EJul 2015/Sep 2015 Spread-9.75-9.75-9.75-9.75-1.000.00%set 15:28
XW.U15:N16.ESep 2015/Jul 2016 Spread-19-19-19-1900.00%set 15:28
XW.U15:N17.ESep 2015/Jul 2017 Spread-13-13-13-1300.00%set 15:28
XW.U15:U16.ESep 2015/Sep 2016 Spread-26-26-26-2600.00%set 15:28
XW.U15:Z15.ESep 2015/Dec 2015 Spread-15.25-15.25-15.25-15.250.000.00%set 15:28
XW.U15:Z16.ESep 2015/Dec 2016 Spread-33-33-33-3300.00%set 15:28
XW.U15:H16.ESep 2015/Mar 2016 Spread-24.5-24.5-24.5-24.50.00.00%set 15:28
XW.U15:K17.ESep 2015/May 2017 Spread-45.5-45.5-45.5-45.50.00.00%set 15:28
XW.U15:K16.ESep 2015/May 2016 Spread-23.75-23.75-23.75-23.75+0.250.00%set 15:28
XW.U15:H17.ESep 2015/Mar 2017 Spread-33-33-33-3300.00%set 15:28
XW.Z15:K17.EDec 2015/May 2017 Spread-30.25-30.25-30.25-30.250.000.00%set 15:28
XW.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.25-9.25-9.250.000.00%set 15:28
XW.Z15:H17.EDec 2015/Mar 2017 Spread-17.75-17.75-17.75-17.750.000.00%set 15:28
XW.Z15:K16.EDec 2015/May 2016 Spread-8.50-8.50-8.50-8.50+0.250.00%set 15:28
XW.Z15:N16.EDec 2015/Jul 2016 Spread-3.75-3.75-3.75-3.750.000.00%set 15:28
XW.Z15:N17.EDec 2015/Jul 2017 Spread2.252.252.252.250.000.00%set 15:28
XW.Z15:U16.EDec 2015/Sep 2016 Spread-10.75-10.75-10.75-10.750.000.00%set 15:28
XW.Z15:Z16.EDec 2015/Dec 2016 Spread-17.75-17.75-17.75-17.750.000.00%set 15:28
XW.H16:H17.EMar 2016/Mar 2017 Spread-8.5-8.5-8.5-8.50.00.00%set 15:28
XW.H16:K16.EMar 2016/May 2016 Spread0.750.750.750.75+0.25+50.00%set 15:28
XW.H16:K17.EMar 2016/May 2017 Spread-21-21-21-2100.00%set 15:28
XW.H16:N16.EMar 2016/Jul 2016 Spread5.55.55.55.50.00.00%set 15:28
XW.H16:N17.EMar 2016/Jul 2017 Spread11.511.511.511.50.00.00%set 15:28
XW.H16:U16.EMar 2016/Sep 2016 Spread-1.5-1.5-1.5-1.50.00.00%set 15:28
XW.H16:Z16.EMar 2016/Dec 2016 Spread-8.5-8.5-8.5-8.50.00.00%set 15:28
XW.K16:U16.EMay 2016/Sep 2016 Spread-2.25-2.25-2.25-2.25-0.250.00%set 15:28
XW.K16:N16.EMay 2016/Jul 2016 Spread4.754.754.754.75-0.25-5.00%set 15:28
XW.K16:N17.EMay 2016/Jul 2017 Spread10.7510.7510.7510.75-0.25-2.27%set 15:28
XW.K16:K17.EMay 2016/May 2017 Spread-21.75-21.75-21.75-21.75-0.250.00%set 15:28
XW.K16:H17.EMay 2016/Mar 2017 Spread-9.25-9.25-9.25-9.25-0.250.00%set 15:28
XW.K16:Z16.EMay 2016/Dec 2016 Spread-9.25-9.25-9.25-9.25-0.250.00%set 15:28
XW.N16:U16.EJul 2016/Sep 2016 Spread-7-7-7-700.00%set 15:28
XW.N16:K17.EJul 2016/May 2017 Spread-26.5-26.5-26.5-26.50.00.00%set 15:28
XW.N16:N17.EJul 2016/Jul 2017 Spread666600.00%set 15:28
XW.N16:Z16.EJul 2016/Dec 2016 Spread-14-14-14-1400.00%set 15:28
XW.N16:H17.EJul 2016/Mar 2017 Spread-14-14-14-1400.00%set 15:28
XW.U16:H17.ESep 2016/Mar 2017 Spread-7-7-7-700.00%set 15:28
XW.U16:K17.ESep 2016/May 2017 Spread-19.5-19.5-19.5-19.50.00.00%set 15:28
XW.U16:N17.ESep 2016/Jul 2017 Spread1313131300.00%set 15:28
XW.U16:Z16.ESep 2016/Dec 2016 Spread-7-7-7-700.00%set 15:28
XW.Z16:K17.EDec 2016/May 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:28
XW.Z16:N17.EDec 2016/Jul 2017 Spread2020202000.00%set 15:28
XW.H17:N17.EMar 2017/Jul 2017 Spread2020202000.00%set 15:28
XW.H17:K17.EMar 2017/May 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:28
XW.K17:N17.EMay 2017/Jul 2017 Spread32.532.532.532.50.00.00%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.