Thursday May 23, 1:09AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N19Jul 2019473.00475.25471.00471.25-1.50-0.30%01:03
ZW.U19Sep 2019480.75483.00479.25479.25-1.50-0.29%01:03
ZW.Z19Dec 2019494.00496.00493.00493.00-1.25-0.24%01:03
ZW.H20Mar 2020506.50508.50506.50506.75-0.25-0.05%00:17
ZW.K20May 2020513.50513.50512.00512.00-0.25-0.05%00:55
ZW.N20Jul 2020508.25508.25508.25508.25-1.00-0.18%20:00
ZW.U20Sep 2020512.0517.0512.0517.0-1.5-0.27%10:54
ZW.Z20Dec 2020524.00529.25524.00528.50-3.75-0.66%14:14
ZW.H21Mar 2021539.25546.00539.25546.00+9.75+1.81%09:46
ZW.N21Jul 2021538.00538.00533.25533.25-10.75-2.00%10:18
ZW.N19:ZC.N19Jul 2019/ZC Spread79.7579.7579.2579.25+1.00+0.85%20:21
ZW.N19:Z19Jul 2019/Dec 2019 Spread-21.25-21.00-22.00-22.00-0.500.00%22:34
ZW.N19:U19Jul 2019/Sep 2019 Spread-7.75-7.75-8.25-8.000.000.00%23:44
ZW.N19:N20Jul 2019/Jul 2020 Spread-36.00-36.00-37.75-37.75-0.750.00%00:46
ZW.N19:K20Jul 2019/May 2020 Spread-35.75-35.25-39.25-39.00-3.000.00%14:18
ZW.N19:H20Jul 2019/Mar 2020 Spread-33.25-33.25-34.75-34.50-0.250.00%00:17
ZW.U19:H20Sep 2019/Mar 2020 Spread-25.75-25.75-26.75-26.75-0.500.00%23:44
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-13.25-13.25-13.75-13.75-0.250.00%01:03
ZW.U19:ZC.U19Sep 2019/ZC Spread82.5082.5075.2578.75-4.50-5.45%14:01
ZW.U19:K20Sep 2019/May 2020 Spread-31.00-31.00-32.25-32.25-0.750.00%00:55
ZW.U19:N20Sep 2019/Jul 2020 Spread-26.25-26.25-30.25-29.25-3.500.00%14:10
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-16.25-16.25-18.25-17.75-1.250.00%14:18
ZW.Z19:Z20Dec 2019/Dec 2020 Spread-34.25-34.25-35.50-35.50-2.500.00%14:10
ZW.Z19:ZC.Z19Dec 2019/ZC Spread85.7585.7579.2581.75-6.00-3.86%14:10
ZW.Z19:H20Dec 2019/Mar 2020 Spread-12.50-12.50-13.00-13.00-0.250.00%23:44
ZW.Z19:N20Dec 2019/Jul 2020 Spread-14.00-14.00-17.25-15.75-2.250.00%14:10
ZW.H20:H21Mar 2020/Mar 2021 Spread-35.5-35.5-35.5-35.5+4.00.00%09:46
ZW.H20:K20Mar 2020/May 2020 Spread-5.25-5.25-5.50-5.250.000.00%23:44
ZW.H20:N20Mar 2020/Jul 2020 Spread-3.50-2.50-3.50-2.75-0.500.00%14:14
ZW.K20:Z20May 2020/Dec 2020 Spread-16.75-16.75-17.00-16.75+2.500.00%14:14
ZW.K20:N20May 2020/Jul 2020 Spread3.253.251.002.50-0.50-28.57%14:18
ZW.K20:U20May 2020/Sep 2020 Spread-3-3-3-3+30.00%11:50
ZW.N20:U20Jul 2020/Sep 2020 Spread-7.00-6.50-7.25-7.000.000.00%14:09
ZW.N20:H21Jul 2020/Mar 2021 Spread-29.00-27.50-29.00-27.50+4.250.00%14:15
ZW.N20:N21Jul 2020/Jul 2021 Spread-28.00-25.00-28.00-25.00-0.750.00%10:18
ZW.N20:Z20Jul 2020/Dec 2020 Spread-19.50-19.25-20.25-19.25+0.250.00%14:14
ZW.U20:Z20Sep 2020/Dec 2020 Spread-12.75-12.50-13.00-12.75-0.250.00%10:56
ZW.Z20:H21Dec 2020/Mar 2021 Spread-8.75-8.75-9.00-9.00-0.500.00%12:32
ZW.H21:K21Mar 2021/May 2021 Spread-2.50-2.50-2.50-2.50+2.250.00%10:14
ZW.K21:N21May 2021/Jul 2021 Spread8.758.758.758.75-3.00-34.29%10:14
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.