S&P 500
2365.38
+14.22 +0.60%
Dow Indu
20743.00
+118.95 +0.58%
Nasdaq
5865.01
+26.43 +0.45%
Crude Oil
54.50
+0.17 +0.31%
Gold
1236.980
+4.080 +0.33%
Euro
1.054675
-0.003340 -0.32%
US Dollar
101.32
-0.12 -0.12%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (MINI) (XW)
MarketContractOpenHighLowLastChangePctTime
XW.H17.EMar 2017 (E)436.75437.75436.75437.75+1.75+0.40%set 22:29
XW.K17.EMay 2017 (E)455.25455.75449.25449.75-5.75-1.26%set 14:14
XW.N17.EJul 2017 (E)463.250466.500462.375466.500+2.250+0.48%22:27
XW.U17.ESep 2017 (E)493.00498.00493.00479.75-4.25-0.88%set 14:15
XW.Z17.EDec 2017 (E)512.000516.000510.125497.250-4.750-0.96%set 14:15
XW.H18.EMar 2018 (E)509.75509.75509.75509.75-4.50-0.88%set 14:15
XW.K18.EMay 2018 (E)516.25516.25516.25516.25-4.75-0.91%set 14:15
XW.N18.EJul 2018 (E)522.25522.25520.00516.75-3.50-0.67%set 14:15
XW.U18.ESep 2018 (E)525.5525.5525.5525.5-3.5-0.66%set 14:15
XW.Z18.EDec 2018 (E)539.00539.00539.00539.00-4.25-0.78%set 14:15
XW.H19.EMar 2019 (E)548.25548.25548.25548.25-4.25-0.77%set 14:15
XW.K19.EMay 2019 (E)554.00554.00554.00554.00-4.25-0.76%set 14:15
XW.N19.EJul 2019 (E)549.0549.0549.0549.0-4.5-0.81%set 14:15
XW.H17:Z17.EMar 2017/Dec 2017 Spread-54.75-54.75-56.00-61.25-0.250.00%set 14:02
XW.H17:N18.EMar 2017/Jul 2018 Spread-80.75-80.75-80.75-80.75-1.500.00%set 14:02
XW.H17:K17.EMar 2017/May 2017 Spread-17.00-14.00-17.00-13.75+0.750.00%set 10:59
XW.H17:U18.EMar 2017/Sep 2018 Spread-89.5-89.5-89.5-89.5-1.50.00%set 14:02
XW.H17:U17.EMar 2017/Sep 2017 Spread-37.875-37.750-37.875-43.750-0.7500.00%set 14:01
XW.H17:Z18.EMar 2017/Dec 2018 Spread-103.00-103.00-103.00-103.00-0.750.00%set 14:02
XW.H17:N19.EMar 2017/Jul 2019 Spread-113.0-113.0-113.0-113.0-0.50.00%set 14:01
XW.H17:H19.EMar 2017/Mar 2019 Spread-112.25-112.25-112.25-112.25-0.750.00%set 14:02
XW.H17:K19.EMar 2017/May 2019 Spread-118.00-118.00-118.00-118.00-0.750.00%set 14:02
XW.H17:K18.EMar 2017/May 2018 Spread-80.25-80.25-80.25-80.25-0.250.00%set 14:02
XW.H17:N17.EMar 2017/Jul 2017 Spread-24.25-24.00-25.75-28.25-0.750.00%set 14:02
XW.H17:H18.EMar 2017/Mar 2018 Spread-73.75-73.75-73.75-73.75-0.500.00%set 14:02
XW.K17:Z18.EMay 2017/Dec 2018 Spread-89.25-89.25-89.25-89.25-1.500.00%set 14:01
XW.K17:U18.EMay 2017/Sep 2018 Spread-75.75-75.75-75.75-75.75-2.250.00%set 14:01
XW.K17:N19.EMay 2017/Jul 2019 Spread-99.25-99.25-99.25-99.25-1.250.00%set 14:02
XW.K17:N18.EMay 2017/Jul 2018 Spread-67.00-67.00-67.00-67.00-2.250.00%set 14:02
XW.K17:N17.EMay 2017/Jul 2017 Spread-14.75-11.25-14.75-14.50-1.500.00%set 14:02
XW.K17:K19.EMay 2017/May 2019 Spread-104.25-104.25-104.25-104.25-1.500.00%set 14:02
XW.K17:Z17.EMay 2017/Dec 2017 Spread-47.5-47.5-47.5-47.5-1.00.00%set 14:02
XW.K17:U17.EMay 2017/Sep 2017 Spread-30.0-30.0-30.0-30.0-1.50.00%set 14:02
XW.K17:H19.EMay 2017/Mar 2019 Spread-98.5-98.5-98.5-98.5-1.50.00%set 14:02
XW.K17:H18.EMay 2017/Mar 2018 Spread-60.00-60.00-60.00-60.00-1.250.00%set 14:02
XW.K17:K18.EMay 2017/May 2018 Spread-66.5-66.5-66.5-66.5-1.00.00%set 14:02
XW.N17:N19.EJul 2017/Jul 2019 Spread-84.75-84.75-84.75-84.75+0.250.00%set 14:01
XW.N17:K19.EJul 2017/May 2019 Spread-89.75-89.75-89.75-89.750.000.00%set 14:02
XW.N17:H18.EJul 2017/Mar 2018 Spread-45.50-45.50-45.50-45.50+0.250.00%set 14:02
XW.N17:H19.EJul 2017/Mar 2019 Spread-84-84-84-8400.00%set 14:02
XW.N17:K18.EJul 2017/May 2018 Spread-52.0-52.0-52.0-52.0+0.50.00%set 14:02
XW.N17:N18.EJul 2017/Jul 2018 Spread-52.50-52.50-52.50-52.50-0.750.00%set 14:02
XW.N17:U18.EJul 2017/Sep 2018 Spread-61.25-61.25-61.25-61.25-0.750.00%set 14:02
XW.N17:Z17.EJul 2017/Dec 2017 Spread-33.0-33.0-33.0-33.0+0.50.00%set 14:02
XW.N17:Z18.EJul 2017/Dec 2018 Spread-74.75-74.75-74.75-74.750.000.00%set 14:02
XW.N17:U17.EJul 2017/Sep 2017 Spread-13.000-12.875-13.000-15.5000.0000.00%set 14:02
XW.U17:H18.ESep 2017/Mar 2018 Spread-30.00-30.00-30.00-30.00+0.250.00%set 14:01
XW.U17:K19.ESep 2017/May 2019 Spread-74.25-74.25-74.25-74.250.000.00%set 14:02
XW.U17:N18.ESep 2017/Jul 2018 Spread-37.00-37.00-37.00-37.00-0.750.00%set 14:01
XW.U17:K18.ESep 2017/May 2018 Spread-36.5-36.5-36.5-36.5+0.50.00%set 14:01
XW.U17:Z18.ESep 2017/Dec 2018 Spread-59.25-59.25-59.25-59.250.000.00%set 14:02
XW.U17:Z17.ESep 2017/Dec 2017 Spread-17.5-17.5-17.5-17.5+0.50.00%set 14:01
XW.U17:U18.ESep 2017/Sep 2018 Spread-45.75-45.75-45.75-45.75-0.750.00%set 14:02
XW.U17:N19.ESep 2017/Jul 2019 Spread-69.25-69.25-69.25-69.25+0.250.00%set 14:02
XW.U17:H19.ESep 2017/Mar 2019 Spread-68.5-68.5-68.5-68.50.00.00%set 14:02
XW.Z17:U18.EDec 2017/Sep 2018 Spread-28.25-28.25-28.25-28.25-1.250.00%set 14:02
XW.Z17:H18.EDec 2017/Mar 2018 Spread-12.50-12.50-12.50-12.50-0.250.00%set 14:01
XW.Z17:N19.EDec 2017/Jul 2019 Spread-51.75-51.75-51.75-51.75-0.250.00%set 14:02
XW.Z17:N18.EDec 2017/Jul 2018 Spread-19.50-19.50-19.50-19.50-1.250.00%set 14:01
XW.Z17:H19.EDec 2017/Mar 2019 Spread-51.0-51.0-51.0-51.0-0.50.00%set 14:02
XW.Z17:K19.EDec 2017/May 2019 Spread-56.75-56.75-56.75-56.75-0.500.00%set 14:02
XW.Z17:Z18.EDec 2017/Dec 2018 Spread-41.75-41.75-41.75-41.75-0.500.00%set 14:02
XW.Z17:K18.EDec 2017/May 2018 Spread-19-19-19-1900.00%set 14:01
XW.H18:K19.EMar 2018/May 2019 Spread-44.25-44.25-44.25-44.25-0.250.00%set 14:02
XW.H18:N18.EMar 2018/Jul 2018 Spread-7-7-7-7-10.00%set 14:01
XW.H18:K18.EMar 2018/May 2018 Spread-6.50-6.50-6.50-6.50+0.250.00%set 14:01
XW.H18:H19.EMar 2018/Mar 2019 Spread-38.50-38.50-38.50-38.50-0.250.00%set 14:01
XW.H18:N19.EMar 2018/Jul 2019 Spread-39.25-39.25-39.25-39.250.000.00%set 14:02
XW.H18:U18.EMar 2018/Sep 2018 Spread-15.75-15.75-15.75-15.75-1.000.00%set 14:02
XW.H18:Z18.EMar 2018/Dec 2018 Spread-29.25-29.25-29.25-29.25-0.250.00%set 14:02
XW.K18:H19.EMay 2018/Mar 2019 Spread-32.0-32.0-32.0-32.0-0.50.00%set 14:01
XW.K18:K19.EMay 2018/May 2019 Spread-37.75-37.75-37.75-37.75-0.500.00%set 14:01
XW.K18:N18.EMay 2018/Jul 2018 Spread-0.50-0.50-0.50-0.50-1.25-166.67%set 14:01
XW.K18:N19.EMay 2018/Jul 2019 Spread-32.75-32.75-32.75-32.75-0.250.00%set 14:01
XW.K18:U18.EMay 2018/Sep 2018 Spread-9.25-9.25-9.25-9.25-1.250.00%set 14:02
XW.K18:Z18.EMay 2018/Dec 2018 Spread-22.75-22.75-22.75-22.75-0.500.00%set 14:02
XW.N18:H19.EJul 2018/Mar 2019 Spread-31.50-31.50-31.50-31.50+0.750.00%set 14:01
XW.N18:K19.EJul 2018/May 2019 Spread-37.25-37.25-37.25-37.25+0.750.00%set 14:01
XW.N18:N19.EJul 2018/Jul 2019 Spread-32.25-32.25-32.25-32.25+1.000.00%set 14:01
XW.N18:U18.EJul 2018/Sep 2018 Spread-8.75-8.75-8.75-8.750.000.00%set 14:01
XW.N18:Z18.EJul 2018/Dec 2018 Spread-22.25-22.25-22.25-22.25+0.750.00%set 14:01
XW.U18:H19.ESep 2018/Mar 2019 Spread-22.75-22.75-22.75-22.75+0.750.00%set 14:01
XW.U18:Z18.ESep 2018/Dec 2018 Spread-13.50-13.50-13.50-13.50+0.750.00%set 14:01
XW.U18:N19.ESep 2018/Jul 2019 Spread-23.5-23.5-23.5-23.5+1.00.00%set 14:01
XW.U18:K19.ESep 2018/May 2019 Spread-28.50-28.50-28.50-28.50+0.750.00%set 14:01
XW.Z18:K19.EDec 2018/May 2019 Spread-15-15-15-1500.00%set 14:01
XW.Z18:H19.EDec 2018/Mar 2019 Spread-9.25-9.25-9.25-9.250.000.00%set 14:01
XW.Z18:N19.EDec 2018/Jul 2019 Spread-10.00-10.00-10.00-10.00+0.250.00%set 14:01
XW.H19:N19.EMar 2019/Jul 2019 Spread-0.75-0.75-0.75-0.75+0.250.00%set 14:01
XW.H19:K19.EMar 2019/May 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 14:01
XW.K19:N19.EMay 2019/Jul 2019 Spread5.005.005.005.00+0.25+5.26%set 14:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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