S&P 500
2241.35
+29.12 +1.32%
Dow Indu
19549.62
+297.84 +1.55%
Nasdaq
5388.57
+55.57 +1.04%
Crude Oil
49.92
+0.15 +0.29%
Gold
1174.675
+5.310 +0.45%
Euro
1.075650
+0.003695 +0.34%
US Dollar
100.22
+0.04 +0.04%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z16.EDec 2016 (E)381.00386.75378.50386.25-3.25-0.83%set 14:16
XW.H17.EMar 2017 (E)406.000407.625399.625401.000-5.750-1.41%set 14:14
XW.K17.EMay 2017 (E)411.00411.00411.00412.50-6.75-1.61%set 14:16
XW.N17.EJul 2017 (E)429.25429.25425.25424.75-7.50-1.73%set 12:51
XW.U17.ESep 2017 (E)472.00472.00472.00438.75-7.75-1.74%set 14:16
XW.Z17.EDec 2017 (E)465.50465.50465.50455.75-9.00-1.94%set 14:16
XW.H18.EMar 2018 (E)467.75467.75467.75467.75-10.00-2.09%set 14:16
XW.K18.EMay 2018 (E)476.75476.75476.75476.75-9.50-1.95%set 14:16
XW.N18.EJul 2018 (E)500.00500.00500.00485.50-8.25-1.67%set 14:16
XW.U18.ESep 2018 (E)499.50499.50499.50499.50-7.25-1.43%set 14:16
XW.Z18.EDec 2018 (E)518.75518.75518.75518.75-7.75-1.47%set 14:16
XW.H19.EMar 2019 (E)534.75534.75534.75534.75-7.75-1.43%set 14:16
XW.K19.EMay 2019 (E)54754754754700.00%set 14:16
XW.N19.EJul 2019 (E)52752752752700.00%set 14:16
XW.Z16:H17.EDec 2016/Mar 2017 Spread-24.75-23.50-28.50-17.25+1.750.00%set 21:48
XW.Z16:H18.EDec 2016/Mar 2018 Spread-88.25-88.25-88.25-88.25+1.000.00%set 21:49
XW.Z16:H19.EDec 2016/Mar 2019 Spread-153-153-153-153+20.00%set 21:48
XW.Z16:K17.EDec 2016/May 2017 Spread-39.00-39.00-41.00-29.75+1.250.00%set 21:48
XW.Z16:K18.EDec 2016/May 2018 Spread-96.75-96.75-96.75-96.75+1.500.00%set 21:49
XW.Z16:K19.EDec 2016/May 2019 Spread-157.5-157.5-157.5-157.5+1.50.00%set 21:48
XW.Z16:N17.EDec 2016/Jul 2017 Spread-52.125-52.125-52.125-42.750+1.0000.00%set 21:48
XW.Z16:N18.EDec 2016/Jul 2018 Spread-104.25-104.25-104.25-104.25+2.250.00%set 21:50
XW.Z16:N19.EDec 2016/Jul 2019 Spread-137.5-137.5-137.5-137.5+1.50.00%set 21:48
XW.Z16:U17.EDec 2016/Sep 2017 Spread-57.0-57.0-57.0-57.0+1.50.00%set 21:48
XW.Z16:U18.EDec 2016/Sep 2018 Spread-117.25-117.25-117.25-117.25+3.250.00%set 21:49
XW.Z16:Z17.EDec 2016/Dec 2017 Spread-84.50-84.50-84.50-75.25+1.500.00%set 21:48
XW.Z16:Z18.EDec 2016/Dec 2018 Spread-137.00-137.00-137.00-137.00+2.750.00%set 21:49
XW.H17:H18.EMar 2017/Mar 2018 Spread-71.00-71.00-71.00-71.00-0.750.00%set 21:49
XW.H17:H19.EMar 2017/Mar 2019 Spread-135.75-135.75-135.75-135.75+0.250.00%set 21:49
XW.H17:K17.EMar 2017/May 2017 Spread-13.5-13.5-13.5-12.5-0.50.00%set 21:48
XW.H17:K18.EMar 2017/May 2018 Spread-79.50-79.50-79.50-79.50-0.250.00%set 21:49
XW.H17:K19.EMar 2017/May 2019 Spread-140.25-140.25-140.25-140.25-0.250.00%set 21:49
XW.H17:N17.EMar 2017/Jul 2017 Spread-24.375-24.375-24.375-24.375+1.1250.00%14:14
XW.H17:N18.EMar 2017/Jul 2018 Spread-87.0-87.0-87.0-87.0+0.50.00%set 21:49
XW.H17:N19.EMar 2017/Jul 2019 Spread-120.25-120.25-120.25-120.25-0.250.00%set 21:48
XW.H17:U17.EMar 2017/Sep 2017 Spread-39.75-39.75-39.75-39.75-0.250.00%set 21:48
XW.H17:U18.EMar 2017/Sep 2018 Spread-100.0-100.0-100.0-100.0+1.50.00%set 21:48
XW.H17:Z17.EMar 2017/Dec 2017 Spread-58.00-58.00-58.00-58.00-0.250.00%set 21:49
XW.H17:Z18.EMar 2017/Dec 2018 Spread-119.75-119.75-119.75-119.75+1.000.00%set 21:49
XW.K17:H18.EMay 2017/Mar 2018 Spread-58.50-58.50-58.50-58.50-0.250.00%set 21:49
XW.K17:H19.EMay 2017/Mar 2019 Spread-123.25-123.25-123.25-123.25+0.750.00%set 21:49
XW.K17:K18.EMay 2017/May 2018 Spread-67.00-67.00-67.00-67.00+0.250.00%set 21:49
XW.K17:K19.EMay 2017/May 2019 Spread-127.75-127.75-127.75-127.75+0.250.00%set 21:49
XW.K17:N17.EMay 2017/Jul 2017 Spread-12.75-12.75-12.75-13.00-0.250.00%set 21:48
XW.K17:N18.EMay 2017/Jul 2018 Spread-74.5-74.5-74.5-74.5+1.00.00%set 21:49
XW.K17:N19.EMay 2017/Jul 2019 Spread-107.75-107.75-107.75-107.75+0.250.00%set 21:49
XW.K17:U17.EMay 2017/Sep 2017 Spread-27.25-27.25-27.25-27.25+0.250.00%set 21:49
XW.K17:U18.EMay 2017/Sep 2018 Spread-87.5-87.5-87.5-87.5+2.00.00%set 21:48
XW.K17:Z17.EMay 2017/Dec 2017 Spread-45.50-45.50-45.50-45.50+0.250.00%set 21:49
XW.K17:Z18.EMay 2017/Dec 2018 Spread-107.25-107.25-107.25-107.25+1.500.00%set 21:48
XW.N17:H18.EJul 2017/Mar 2018 Spread-45.5-45.5-45.5-45.50.00.00%set 21:49
XW.N17:H19.EJul 2017/Mar 2019 Spread-110.25-110.25-110.25-110.25+1.000.00%set 21:49
XW.N17:K18.EJul 2017/May 2018 Spread-54.0-54.0-54.0-54.0+0.50.00%set 21:49
XW.N17:K19.EJul 2017/May 2019 Spread-114.75-114.75-114.75-114.75+0.500.00%set 21:49
XW.N17:N18.EJul 2017/Jul 2018 Spread-61.50-61.50-61.50-61.50+1.250.00%set 21:49
XW.N17:N19.EJul 2017/Jul 2019 Spread-94.75-94.75-94.75-94.75+0.500.00%set 21:48
XW.N17:U17.EJul 2017/Sep 2017 Spread-14.25-14.25-14.25-14.25+0.500.00%set 21:49
XW.N17:U18.EJul 2017/Sep 2018 Spread-74.50-74.50-74.50-74.50+2.250.00%set 21:49
XW.N17:Z17.EJul 2017/Dec 2017 Spread-32.5-32.5-32.5-32.5+0.50.00%set 21:49
XW.N17:Z18.EJul 2017/Dec 2018 Spread-94.25-94.25-94.25-94.25+1.750.00%set 21:49
XW.U17:H18.ESep 2017/Mar 2018 Spread-31.25-31.25-31.25-31.25-0.500.00%set 21:48
XW.U17:H19.ESep 2017/Mar 2019 Spread-96.0-96.0-96.0-96.0+0.50.00%set 21:48
XW.U17:K18.ESep 2017/May 2018 Spread-39.75-39.75-39.75-39.750.000.00%set 21:48
XW.U17:K19.ESep 2017/May 2019 Spread-100.5-100.5-100.5-100.50.00.00%set 21:48
XW.U17:N18.ESep 2017/Jul 2018 Spread-47.25-47.25-47.25-47.25+0.750.00%set 21:48
XW.U17:N19.ESep 2017/Jul 2019 Spread-80.5-80.5-80.5-80.50.00.00%set 21:48
XW.U17:U18.ESep 2017/Sep 2018 Spread-60.25-60.25-60.25-60.25+1.750.00%set 21:49
XW.U17:Z17.ESep 2017/Dec 2017 Spread-18.25-18.25-18.25-18.250.000.00%set 21:48
XW.U17:Z18.ESep 2017/Dec 2018 Spread-80.00-80.00-80.00-80.00+1.250.00%set 21:48
XW.Z17:H18.EDec 2017/Mar 2018 Spread-13.0-13.0-13.0-13.0-0.50.00%set 21:48
XW.Z17:H19.EDec 2017/Mar 2019 Spread-77.75-77.75-77.75-77.75+0.500.00%set 21:48
XW.Z17:K18.EDec 2017/May 2018 Spread-21.5-21.5-21.5-21.50.00.00%set 21:48
XW.Z17:K19.EDec 2017/May 2019 Spread-82.25-82.25-82.25-82.250.000.00%set 21:50
XW.Z17:N18.EDec 2017/Jul 2018 Spread-29.00-29.00-29.00-29.00+0.750.00%set 21:48
XW.Z17:N19.EDec 2017/Jul 2019 Spread-62.25-62.25-62.25-62.250.000.00%set 21:50
XW.Z17:U18.EDec 2017/Sep 2018 Spread-42.00-42.00-42.00-42.00+1.750.00%set 21:48
XW.Z17:Z18.EDec 2017/Dec 2018 Spread-61.75-61.75-61.75-61.75+1.250.00%set 21:48
XW.H18:H19.EMar 2018/Mar 2019 Spread-64.75-64.75-64.75-64.75+1.000.00%set 21:48
XW.H18:K18.EMar 2018/May 2018 Spread-8.5-8.5-8.5-8.5+0.50.00%set 21:48
XW.H18:K19.EMar 2018/May 2019 Spread-69.25-69.25-69.25-69.25+0.500.00%set 21:48
XW.H18:N18.EMar 2018/Jul 2018 Spread-16.00-16.00-16.00-16.00+1.250.00%set 21:48
XW.H18:N19.EMar 2018/Jul 2019 Spread-49.25-49.25-49.25-49.25+0.500.00%set 21:48
XW.H18:U18.EMar 2018/Sep 2018 Spread-29.00-29.00-29.00-29.00+2.250.00%set 21:50
XW.H18:Z18.EMar 2018/Dec 2018 Spread-48.75-48.75-48.75-48.75+1.750.00%set 21:50
XW.K18:H19.EMay 2018/Mar 2019 Spread-56.25-56.25-56.25-56.25+0.500.00%set 21:48
XW.K18:K19.EMay 2018/May 2019 Spread-60.75-60.75-60.75-60.750.000.00%set 21:48
XW.K18:N18.EMay 2018/Jul 2018 Spread-7.50-7.50-7.50-7.50+0.750.00%set 21:49
XW.K18:N19.EMay 2018/Jul 2019 Spread-40.75-40.75-40.75-40.750.000.00%set 21:48
XW.K18:U18.EMay 2018/Sep 2018 Spread-20.50-20.50-20.50-20.50+1.750.00%set 21:48
XW.K18:Z18.EMay 2018/Dec 2018 Spread-40.25-40.25-40.25-40.25+1.250.00%set 21:48
XW.N18:H19.EJul 2018/Mar 2019 Spread-48.75-48.75-48.75-48.75-0.250.00%set 21:48
XW.N18:K19.EJul 2018/May 2019 Spread-53.25-53.25-53.25-53.25-0.750.00%set 21:48
XW.N18:N19.EJul 2018/Jul 2019 Spread-33.25-33.25-33.25-33.25-0.750.00%set 21:48
XW.N18:U18.EJul 2018/Sep 2018 Spread-13-13-13-13+10.00%set 21:48
XW.N18:Z18.EJul 2018/Dec 2018 Spread-32.75-32.75-32.75-32.75+0.500.00%set 21:48
XW.U18:H19.ESep 2018/Mar 2019 Spread-35.75-35.75-35.75-35.75-1.250.00%set 21:48
XW.U18:K19.ESep 2018/May 2019 Spread-40.25-40.25-40.25-40.25-1.750.00%set 21:48
XW.U18:N19.ESep 2018/Jul 2019 Spread-20.25-20.25-20.25-20.25-1.750.00%set 21:48
XW.U18:Z18.ESep 2018/Dec 2018 Spread-19.75-19.75-19.75-19.75-0.500.00%set 21:48
XW.Z18:H19.EDec 2018/Mar 2019 Spread-16.00-16.00-16.00-16.00-0.750.00%set 21:48
XW.Z18:K19.EDec 2018/May 2019 Spread-20.50-20.50-20.50-20.50-1.250.00%set 21:48
XW.Z18:N19.EDec 2018/Jul 2019 Spread-0.50-0.50-0.50-0.50-1.250.00%set 21:48
XW.H19:K19.EMar 2019/May 2019 Spread-4.5-4.5-4.5-4.5-0.50.00%set 21:48
XW.H19:N19.EMar 2019/Jul 2019 Spread15.515.515.515.5-0.5-3.23%set 21:48
XW.K19:N19.EMay 2019/Jul 2019 Spread2020202000.00%set 21:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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