Wednesday Aug 21, 3:49AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U19Sep 2019460.00462.25458.75461.25+1.25+0.24%03:33
ZW.Z19Dec 2019466.50468.00465.00467.25+0.75+0.14%03:33
ZW.H20Mar 2020474.25475.50473.00475.00+0.75+0.14%03:33
ZW.K20May 2020480.75480.75479.00480.25+0.75+0.14%03:31
ZW.N20Jul 2020485.5485.5484.0484.00.00.00%02:26
ZW.U20Sep 2020492.5492.5492.5492.50.00.00%02:50
ZW.Z20Dec 2020510.75510.75501.75505.75-4.00-0.72%13:56
ZW.H21Mar 2021514.75514.75514.75514.750.000.00%03:32
ZW.K21May 2021521.75521.75521.75521.75-4.00-0.72%10:13
ZW.N21Jul 2021516.50516.75516.00516.00-1.25-0.22%11:02
ZW.U19:U20Sep 2019/Sep 2020 Spread-33.75-31.75-34.25-32.500.000.00%11:17
ZW.U19:Z19Sep 2019/Dec 2019 Spread-6.50-5.75-6.50-5.75+0.750.00%03:30
ZW.U19:N20Sep 2019/Jul 2020 Spread-23.75-23.25-25.25-24.250.000.00%14:17
ZW.U19:K20Sep 2019/May 2020 Spread-20.50-19.25-20.50-19.25+0.250.00%22:02
ZW.U19:H20Sep 2019/Mar 2020 Spread-14.50-13.50-14.75-13.75+0.500.00%03:33
ZW.U19:ZC.U19Sep 2019/ZC Spread101.5101.5101.5101.5+1.0+1.14%23:24
ZW.Z19:K20Dec 2019/May 2020 Spread-14.00-13.25-14.00-13.25-0.250.00%03:32
ZW.Z19:ZC.Z19Dec 2019/ZC Spread95.7598.0095.7598.00+0.25+0.26%23:24
ZW.Z19:Z20Dec 2019/Dec 2020 Spread-37.00-37.00-38.75-38.75-1.500.00%10:44
ZW.Z19:U20Dec 2019/Sep 2020 Spread-26.75-25.25-27.25-26.75-1.250.00%14:19
ZW.Z19:N20Dec 2019/Jul 2020 Spread-18.50-17.75-18.50-17.75-0.250.00%02:33
ZW.Z19:H20Dec 2019/Mar 2020 Spread-8.25-8.00-8.25-8.25-0.500.00%22:06
ZW.H20:Z20Mar 2020/Dec 2020 Spread-30.75-30.75-31.00-31.00-0.750.00%11:02
ZW.H20:ZC.H20Mar 2020/ZC Spread90.5093.0090.2593.00+0.50+0.55%13:55
ZW.H20:U20Mar 2020/Sep 2020 Spread-19.75-17.25-19.75-18.25+0.250.00%13:52
ZW.H20:K20Mar 2020/May 2020 Spread-5.50-5.00-5.75-5.500.000.00%14:19
ZW.H20:N20Mar 2020/Jul 2020 Spread-10.00-9.75-10.00-9.750.000.00%22:58
ZW.K20:U20May 2020/Sep 2020 Spread-12.25-12.00-13.50-13.50-0.500.00%11:39
ZW.K20:Z20May 2020/Dec 2020 Spread-25.50-25.25-25.50-25.25-0.500.00%14:14
ZW.K20:N20May 2020/Jul 2020 Spread-4.75-4.00-5.00-4.50+0.25+11.11%14:16
ZW.N20:K21Jul 2020/May 2021 Spread-34.00-34.00-34.00-34.00-3.250.00%10:13
ZW.N20:U20Jul 2020/Sep 2020 Spread-8.50-8.00-8.75-8.50-0.250.00%14:19
ZW.N20:Z20Jul 2020/Dec 2020 Spread-20.25-19.75-20.75-20.75-0.750.00%12:58
ZW.N20:ZC.N20Jul 2020/ZC Spread84.0084.0084.0084.00-5.25-5.53%11:17
ZW.U20:Z20Sep 2020/Dec 2020 Spread-12.25-11.75-12.25-12.25-0.500.00%09:51
ZW.Z20:H21Dec 2020/Mar 2021 Spread-9.50-9.50-9.75-9.750.000.00%11:24
ZW.H21:K21Mar 2021/May 2021 Spread-3.00-1.25-3.00-1.25+1.500.00%12:06
ZW.K21:N21May 2021/Jul 2021 Spread4.254.251.001.00-4.00-94.12%11:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.