S&P 500
2564.98
-10.23 -0.40%
Dow Indu
23273.96
-54.67 -0.23%
Nasdaq
6586.19
-42.86 -0.65%
Crude Oil
51.84
-0.06 -0.12%
Gold
1281.700
-0.495 -0.04%
Euro
1.176205
+0.000220 +0.02%
US Dollar
93.912
+0.057 +0.06%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z17.EDec 2017 (E)436.75439.00436.75436.75+0.50+0.11%set 14:22
XW.H18.EMar 2018 (E)445.125449.750442.625455.000+10.500+2.31%set 14:22
XW.K18.EMay 2018 (E)457.25462.50457.25468.75+10.00+2.13%set 14:22
XW.N18.EJul 2018 (E)483.0483.0483.0481.5+1.5+0.31%set 14:22
XW.U18.ESep 2018 (E)595.00609.00595.00497.25+9.25+1.86%set 14:22
XW.Z18.EDec 2018 (E)514.375514.375514.375515.250+9.000+1.75%set 14:22
XW.H19.EMar 2019 (E)527.75527.75527.75527.75+8.50+1.61%set 14:22
XW.K19.EMay 2019 (E)532532532532+8+1.50%set 14:22
XW.N19.EJul 2019 (E)530.00530.00530.00530.75+8.00+1.51%set 14:22
XW.U19.ESep 2019 (E)537.25537.25537.25537.25+8.25+1.54%set 14:22
XW.Z19.EDec 2019 (E)553.25553.25553.25553.25+8.25+1.49%set 14:22
XW.H20.EMar 2020 (E)554.50554.50554.50554.50+8.25+1.49%set 14:22
XW.K20.EMay 2020 (E)554.50554.50554.50554.50+8.25+1.49%set 14:22
XW.N20.EJul 2020 (E)554.50554.50554.50554.50+8.25+1.49%set 14:22
XW.Z17:H18.EDec 2017/Mar 2018 Spread-18.875-18.875-18.875-18.250+0.6250.00%set 19:56
XW.Z17:H19.EDec 2017/Mar 2019 Spread-91-91-91-91+10.00%set 19:56
XW.Z17:H20.EDec 2017/Mar 2020 Spread-117.75-117.75-117.75-117.75-0.750.00%set 19:56
XW.Z17:K18.EDec 2017/May 2018 Spread-32.75-31.75-32.75-32.00+2.750.00%set 19:56
XW.Z17:K19.EDec 2017/May 2019 Spread-95.25-95.25-95.25-95.25+1.250.00%set 19:57
XW.Z17:K20.EDec 2017/May 2020 Spread-117.75-117.75-117.75-117.75-0.750.00%set 19:56
XW.Z17:N18.EDec 2017/Jul 2018 Spread-44.875-44.875-44.875-44.750+2.2500.00%set 19:56
XW.Z17:N19.EDec 2017/Jul 2019 Spread-94-94-94-94+10.00%set 19:57
XW.Z17:N20.EDec 2017/Jul 2020 Spread-117.75-117.75-117.75-117.75-0.750.00%set 19:56
XW.Z17:U18.EDec 2017/Sep 2018 Spread-60.50-60.50-60.50-60.50+0.750.00%set 19:56
XW.Z17:U19.EDec 2017/Sep 2019 Spread-100.50-100.50-100.50-100.50-0.750.00%set 19:56
XW.Z17:Z18.EDec 2017/Dec 2018 Spread-78.00-78.00-78.00-78.50+0.750.00%set 19:56
XW.Z17:Z19.EDec 2017/Dec 2019 Spread-116.5-116.5-116.5-116.5-0.50.00%set 19:56
XW.H18:H19.EMar 2018/Mar 2019 Spread-72.75-72.75-72.75-72.75+0.750.00%set 19:56
XW.H18:H20.EMar 2018/Mar 2020 Spread-99.5-99.5-99.5-99.5-1.00.00%set 19:57
XW.H18:K18.EMar 2018/May 2018 Spread-14.00-14.00-14.00-13.75+0.250.00%set 19:56
XW.H18:K19.EMar 2018/May 2019 Spread-77-77-77-77+10.00%set 19:56
XW.H18:K20.EMar 2018/May 2020 Spread-99.5-99.5-99.5-99.5-1.00.00%set 19:57
XW.H18:N18.EMar 2018/Jul 2018 Spread-26.5-26.5-26.5-26.5+0.50.00%set 19:56
XW.H18:N19.EMar 2018/Jul 2019 Spread-75.75-75.75-75.75-75.75+0.750.00%set 19:56
XW.H18:N20.EMar 2018/Jul 2020 Spread-99.5-99.5-99.5-99.5-1.00.00%set 19:57
XW.H18:U18.EMar 2018/Sep 2018 Spread-42.25-42.25-42.25-42.25+0.500.00%set 19:57
XW.H18:U19.EMar 2018/Sep 2019 Spread-82.25-82.25-82.25-82.25-1.000.00%set 19:57
XW.H18:Z18.EMar 2018/Dec 2018 Spread-60.25-60.25-60.25-60.25+0.500.00%set 19:57
XW.H18:Z19.EMar 2018/Dec 2019 Spread-98.25-98.25-98.25-98.25-0.750.00%set 19:57
XW.K18:H19.EMay 2018/Mar 2019 Spread-59.0-59.0-59.0-59.0+0.50.00%set 19:56
XW.K18:H20.EMay 2018/Mar 2020 Spread-85.75-85.75-85.75-85.75-1.250.00%set 19:57
XW.K18:K19.EMay 2018/May 2019 Spread-63.25-63.25-63.25-63.25+0.750.00%set 19:56
XW.K18:K20.EMay 2018/May 2020 Spread-85.75-85.75-85.75-85.75-1.250.00%set 19:57
XW.K18:N18.EMay 2018/Jul 2018 Spread-12.75-12.75-12.75-12.75+0.250.00%set 19:56
XW.K18:N19.EMay 2018/Jul 2019 Spread-62.0-62.0-62.0-62.0+0.50.00%set 19:56
XW.K18:N20.EMay 2018/Jul 2020 Spread-85.75-85.75-85.75-85.75-1.250.00%set 19:57
XW.K18:U18.EMay 2018/Sep 2018 Spread-28.50-28.50-28.50-28.50+0.250.00%set 19:56
XW.K18:U19.EMay 2018/Sep 2019 Spread-68.50-68.50-68.50-68.50-1.250.00%set 19:57
XW.K18:Z18.EMay 2018/Dec 2018 Spread-46.50-46.50-46.50-46.50+0.250.00%set 19:56
XW.K18:Z19.EMay 2018/Dec 2019 Spread-84.5-84.5-84.5-84.5-1.00.00%set 19:57
XW.N18:H19.EJul 2018/Mar 2019 Spread-46.25-46.25-46.25-46.25+0.250.00%set 19:56
XW.N18:H20.EJul 2018/Mar 2020 Spread-73.0-73.0-73.0-73.0-1.50.00%set 19:57
XW.N18:K19.EJul 2018/May 2019 Spread-50.5-50.5-50.5-50.5+0.50.00%set 19:56
XW.N18:K20.EJul 2018/May 2020 Spread-73.0-73.0-73.0-73.0-1.50.00%set 19:57
XW.N18:N19.EJul 2018/Jul 2019 Spread-49.25-49.25-49.25-49.25+0.250.00%set 19:56
XW.N18:N20.EJul 2018/Jul 2020 Spread-73.0-73.0-73.0-73.0-1.50.00%set 19:57
XW.N18:U18.EJul 2018/Sep 2018 Spread-15.75-15.75-15.75-15.750.000.00%set 19:56
XW.N18:U19.EJul 2018/Sep 2019 Spread-55.75-55.75-55.75-55.75-1.500.00%set 19:57
XW.N18:Z18.EJul 2018/Dec 2018 Spread-33.75-33.75-33.75-33.750.000.00%set 19:56
XW.N18:Z19.EJul 2018/Dec 2019 Spread-71.75-71.75-71.75-71.75-1.250.00%set 19:57
XW.U18:H19.ESep 2018/Mar 2019 Spread-30.50-30.50-30.50-30.50+0.250.00%set 19:56
XW.U18:H20.ESep 2018/Mar 2020 Spread-57.25-57.25-57.25-57.25-1.500.00%set 19:57
XW.U18:K19.ESep 2018/May 2019 Spread-34.75-34.75-34.75-34.75+0.500.00%set 19:56
XW.U18:K20.ESep 2018/May 2020 Spread-57.25-57.25-57.25-57.25-1.500.00%set 19:57
XW.U18:N19.ESep 2018/Jul 2019 Spread-33.50-33.50-33.50-33.50+0.250.00%set 19:56
XW.U18:N20.ESep 2018/Jul 2020 Spread-57.25-57.25-57.25-57.25-1.500.00%set 19:57
XW.U18:U19.ESep 2018/Sep 2019 Spread-40.0-40.0-40.0-40.0-1.50.00%set 19:57
XW.U18:Z18.ESep 2018/Dec 2018 Spread-18-18-18-1800.00%set 19:56
XW.U18:Z19.ESep 2018/Dec 2019 Spread-56.00-56.00-56.00-56.00-1.250.00%set 19:57
XW.Z18:H19.EDec 2018/Mar 2019 Spread-12.50-12.50-12.50-12.50+0.250.00%set 19:56
XW.Z18:H20.EDec 2018/Mar 2020 Spread-39.25-39.25-39.25-39.25-1.500.00%set 19:56
XW.Z18:K19.EDec 2018/May 2019 Spread-16.75-16.75-16.75-16.75+0.500.00%set 19:56
XW.Z18:K20.EDec 2018/May 2020 Spread-39.25-39.25-39.25-39.25-1.500.00%set 19:56
XW.Z18:N19.EDec 2018/Jul 2019 Spread-15.50-15.50-15.50-15.50+0.250.00%set 19:56
XW.Z18:N20.EDec 2018/Jul 2020 Spread-39.25-39.25-39.25-39.25-1.500.00%set 19:56
XW.Z18:U19.EDec 2018/Sep 2019 Spread-22.0-22.0-22.0-22.0-1.50.00%set 19:57
XW.Z18:Z19.EDec 2018/Dec 2019 Spread-38.00-38.00-38.00-38.00-1.250.00%set 19:57
XW.H19:H20.EMar 2019/Mar 2020 Spread-26.75-26.75-26.75-26.75-1.750.00%set 19:56
XW.H19:K19.EMar 2019/May 2019 Spread-4.25-4.25-4.25-4.25+0.250.00%set 19:56
XW.H19:K20.EMar 2019/May 2020 Spread-26.75-26.75-26.75-26.75-1.750.00%set 19:56
XW.H19:N19.EMar 2019/Jul 2019 Spread-3-3-3-300.00%set 19:56
XW.H19:N20.EMar 2019/Jul 2020 Spread-26.75-26.75-26.75-26.75-1.750.00%set 19:56
XW.H19:U19.EMar 2019/Sep 2019 Spread-9.50-9.50-9.50-9.50-1.750.00%set 19:56
XW.H19:Z19.EMar 2019/Dec 2019 Spread-25.5-25.5-25.5-25.5-1.50.00%set 19:56
XW.K19:H20.EMay 2019/Mar 2020 Spread-22.5-22.5-22.5-22.5-2.00.00%set 19:56
XW.K19:K20.EMay 2019/May 2020 Spread-22.5-22.5-22.5-22.5-2.00.00%set 19:56
XW.K19:N19.EMay 2019/Jul 2019 Spread1.251.251.251.25-0.25-20.00%set 19:56
XW.K19:N20.EMay 2019/Jul 2020 Spread-22.5-22.5-22.5-22.5-2.00.00%set 19:56
XW.K19:U19.EMay 2019/Sep 2019 Spread-5.25-5.25-5.25-5.25-2.000.00%set 19:56
XW.K19:Z19.EMay 2019/Dec 2019 Spread-21.25-21.25-21.25-21.25-1.750.00%set 19:56
XW.N19:H20.EJul 2019/Mar 2020 Spread-23.75-23.75-23.75-23.75-1.750.00%set 19:56
XW.N19:K20.EJul 2019/May 2020 Spread-23.75-23.75-23.75-23.75-1.750.00%set 19:56
XW.N19:N20.EJul 2019/Jul 2020 Spread-23.75-23.75-23.75-23.75-1.750.00%set 19:56
XW.N19:U19.EJul 2019/Sep 2019 Spread-6.50-6.50-6.50-6.50-1.750.00%set 19:56
XW.N19:Z19.EJul 2019/Dec 2019 Spread-22.5-22.5-22.5-22.5-1.50.00%set 19:56
XW.U19:H20.ESep 2019/Mar 2020 Spread-17.25-17.25-17.25-17.250.000.00%set 19:56
XW.U19:K20.ESep 2019/May 2020 Spread-17.25-17.25-17.25-17.250.000.00%set 19:56
XW.U19:N20.ESep 2019/Jul 2020 Spread-17.25-17.25-17.25-17.250.000.00%set 19:56
XW.U19:Z19.ESep 2019/Dec 2019 Spread-16.00-16.00-16.00-16.00+0.250.00%set 19:56
XW.Z19:H20.EDec 2019/Mar 2020 Spread-1.25-1.25-1.25-1.25-0.250.00%set 19:56
XW.Z19:K20.EDec 2019/May 2020 Spread-1.25-1.25-1.25-1.25-0.250.00%set 19:56
XW.Z19:N20.EDec 2019/Jul 2020 Spread-1.25-1.25-1.25-1.25-0.250.00%set 19:56
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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