Sunday May 26, 1:35AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N19Jul 2019469.75490.75467.25490.75+20.50+4.04%14:19
ZW.U19Sep 2019478.25498.25475.00498.00+19.75+3.82%14:19
ZW.Z19Dec 2019491.75511.25489.25511.00+18.50+3.48%14:19
ZW.H20Mar 2020505.75523.25503.25523.25+17.25+3.18%14:18
ZW.K20May 2020512.25528.75511.50528.75+16.25+2.97%14:16
ZW.N20Jul 2020511.25528.00511.25528.00+17.00+3.11%14:19
ZW.U20Sep 2020527.50531.25527.50531.25+12.75+2.31%13:02
ZW.Z20Dec 2020537.00546.00537.00546.00+14.75+2.61%14:16
ZW.N21Jul 2021537.00548.50537.00548.50+12.75+2.37%14:14
ZW.N19:U19Jul 2019/Sep 2019 Spread-8.00-6.75-8.00-7.25+0.750.00%14:19
ZW.N19:Z19Jul 2019/Dec 2019 Spread-22.00-19.75-22.25-20.50+1.750.00%14:19
ZW.N19:Z20Jul 2019/Dec 2020 Spread-56.5-56.5-57.0-57.0+4.00.00%12:47
ZW.N19:ZC.N19Jul 2019/ZC Spread79.7587.5077.0086.00+5.50+4.65%14:19
ZW.N19:N20Jul 2019/Jul 2020 Spread-39.50-36.75-40.50-37.25+3.500.00%14:19
ZW.N19:K20Jul 2019/May 2020 Spread-42.00-38.25-42.25-38.50+3.750.00%14:15
ZW.N19:H20Jul 2019/Mar 2020 Spread-35.25-32.25-35.50-32.75+3.000.00%14:16
ZW.U19:N20Sep 2019/Jul 2020 Spread-31.75-30.00-32.50-30.00+2.750.00%14:13
ZW.U19:U20Sep 2019/Sep 2020 Spread-32.00-32.00-32.00-32.00+5.250.00%10:14
ZW.U19:Z19Sep 2019/Dec 2019 Spread-14.25-12.75-14.25-13.00+1.250.00%14:19
ZW.U19:ZC.U19Sep 2019/ZC Spread77.2582.0077.2582.00+2.25+2.91%10:31
ZW.U19:H20Sep 2019/Mar 2020 Spread-27.50-25.50-28.00-25.75+2.000.00%14:19
ZW.U19:K20Sep 2019/May 2020 Spread-34.00-31.25-34.50-31.50+2.750.00%14:19
ZW.Z19:U20Dec 2019/Sep 2020 Spread-22.25-22.25-22.25-22.25-2.500.00%14:09
ZW.Z19:K20Dec 2019/May 2020 Spread-20.00-18.50-20.25-18.50+1.500.00%14:15
ZW.Z19:H20Dec 2019/Mar 2020 Spread-13.50-12.50-13.75-12.50+1.000.00%14:18
ZW.Z19:Z20Dec 2019/Dec 2020 Spread-37.25-35.00-37.25-35.00+3.750.00%13:30
ZW.Z19:ZC.Z19Dec 2019/ZC Spread82.2590.0082.2590.00+5.50+3.54%14:15
ZW.Z19:N20Dec 2019/Jul 2020 Spread-18.75-17.00-18.75-17.00+1.500.00%14:19
ZW.H20:H21Mar 2020/Mar 2021 Spread-32.5-32.5-32.5-32.5+2.00.00%12:21
ZW.H20:K20Mar 2020/May 2020 Spread-6.50-5.75-6.75-6.00+0.500.00%14:15
ZW.H20:N20Mar 2020/Jul 2020 Spread-5.25-4.25-5.25-4.25+0.750.00%14:13
ZW.H20:Z20Mar 2020/Dec 2020 Spread-25-25-25-25-30.00%14:14
ZW.K20:U20May 2020/Sep 2020 Spread-6-6-6-600.00%11:51
ZW.K20:N20May 2020/Jul 2020 Spread1.002.250.751.00-0.50-28.57%14:16
ZW.K20:Z20May 2020/Dec 2020 Spread-16.75-16.75-17.00-16.75+2.500.00%14:14
ZW.N20:N21Jul 2020/Jul 2021 Spread-28.00-25.00-28.00-25.00-0.750.00%10:18
ZW.N20:H21Jul 2020/Mar 2021 Spread-29.00-27.50-29.00-27.50+4.250.00%14:15
ZW.N20:U20Jul 2020/Sep 2020 Spread-7.75-6.50-7.75-6.50+1.000.00%14:18
ZW.N20:Z20Jul 2020/Dec 2020 Spread-20.00-18.25-20.00-18.25+2.000.00%14:16
ZW.U20:Z20Sep 2020/Dec 2020 Spread-12.50-12.00-12.50-12.00+0.750.00%14:18
ZW.Z20:H21Dec 2020/Mar 2021 Spread-9.00-8.75-9.00-8.75+0.500.00%12:21
ZW.H21:K21Mar 2021/May 2021 Spread-2.75-2.75-3.50-2.75+0.250.00%14:14
ZW.K21:N21May 2021/Jul 2021 Spread8.758.758.758.75+1.00+11.43%14:14
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.