BAB Grain


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2026 Rates
	Marketing Programs
	Trucking
	Contact Us
	Grain Bin Bushel Calculator
	Specialty Grain Programs
	Admin Login

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 26	@W6Z	692'6	692'6	700'2	690'6	695'4	2'6	692'6	8:53A Sep 30
WHEAT Mar 27	@W7H	707'0	707'4	714'2	705'2	709'4	2'4	707'0	8:53A Sep 30
WHEAT May 27	@W7K	713'4	714'4	720'4	712'0	716'2	2'6	713'4	8:52A Sep 30
WHEAT Jul 27	@W7N	712'4	713'0	718'6	711'2	714'6	2'2	712'4	8:53A Sep 30
WHEAT Sep 27	@W7U	716'6	717'4	722'2	715'4	718'6	2'0	716'6	8:53A Sep 30
WHEAT Dec 27	@W7Z	726'0	726'6	731'0	725'4	727'4	1'4	726'0	8:49A Sep 30
WHEAT Mar 28	@W8H	731'4				731'6	0'0	731'4	1:15P Sep 29
WHEAT May 28	@W8K	729'2				729'2	0'0	729'2	1:15P Sep 29
WHEAT Jul 28	@W8N	711'0	711'0	711'0	711'0	711'0	0'0	711'0	7:00P Sep 29
WHEAT Sep 28	@W8U	715'6				745'4	0'0	715'6	1:15P Sep 29
WHEAT Dec 28	@W8Z	727'0	727'6	728'0	727'6	728'0	1'0	727'0	2:00A Sep 30
WHEAT Mar 29	@W9H	732'0				770'0	0'0	732'0	1:15P Sep 29
WHEAT May 29	@W9K	722'4				752'0	0'0	722'4	1:15P Sep 29
WHEAT Jul 29	@W9N	688'6				744'0	0'0	688'6	1:15P Sep 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 26	@KW6Z	743'0	743'2	752'2	742'2	745'4	2'4	743'0	8:53A Sep 30
KC HRW WHEAT Mar 27	@KW7H	755'6	756'0	765'2	755'2	758'6	3'0	755'6	8:53A Sep 30
KC HRW WHEAT May 27	@KW7K	761'0	763'2	770'2	760'6	763'4	2'4	761'0	8:53A Sep 30
KC HRW WHEAT Jul 27	@KW7N	756'4	759'0	765'2	756'0	759'2	2'6	756'4	8:53A Sep 30
KC HRW WHEAT Sep 27	@KW7U	760'0	761'0	767'4	759'6	762'4	2'4	760'0	8:53A Sep 30
KC HRW WHEAT Dec 27	@KW7Z	769'0	770'4	771'4	770'4	771'2	2'2	769'0	8:53A Sep 30
KC HRW WHEAT Mar 28	@KW8H	775'4				810'6	-3'6	771'6s	1:15P Sep 29
KC HRW WHEAT May 28	@KW8K	766'6					-3'6	763'0s	1:15P Sep 29
KC HRW WHEAT Jul 28	@KW8N	731'6				733'0	-3'6	728'0s	1:15P Sep 29
KC HRW WHEAT Sep 28	@KW8U	721'2				780'0	-3'6	717'4s	1:15P Sep 29
KC HRW WHEAT Dec 28	@KW8Z	732'2					-1'2	731'0s	1:15P Sep 29
KC HRW WHEAT Mar 29	@KW9H	740'6					-1'2	739'4s	1:15P Sep 29
KC HRW WHEAT May 29	@KW9K	736'4					-1'2	735'2s	1:15P Sep 29
KC HRW WHEAT Jul 29	@KW9N	689'0					-1'2	687'6s	1:15P Sep 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 26	@MW6Z	6.9925	6.9900	7.0750	6.9850	7.0275	0.0350	6.9925	8:53A Sep 30
HARD RED SPR... Mar 27	@MW7H	7.2000	7.2000	7.2750	7.2000	7.2350	0.0350	7.2000	8:49A Sep 30
HARD RED SPR... May 27	@MW7K	7.3225	7.3475	7.3925	7.3350	7.3600	0.0375	7.3225	8:52A Sep 30
HARD RED SPR... Jul 27	@MW7N	7.3775	7.3900	7.4275	7.3900	7.4225	0.0450	7.3775	8:52A Sep 30
HARD RED SPR... Sep 27	@MW7U	7.3200	7.3000	7.3800	7.3000	7.3700	0.0500	7.3200	8:52A Sep 30
HARD RED SPR... Dec 27	@MW7Z	7.3825	7.3575	7.3575	7.2900	7.3275	-0.0375	7.3450s	1:30P Sep 29
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6Z)
Exchange:	CBOT
Last Trade:	695'4
Change:	2'6
Bid:	695'4
Ask:	695'6
Today's High:	700'2
Today's Low:	690'6
Volume:	61,970
Open:	692'6
Settle:	692'6
Prev:	692'6
Contract High:
Contract Low:
Updated:	Sep-30-2026 8:53:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Rain Delayed Soybean Harvest Strengthens Spot Basis

Editorial Staff –

Posted at Monday, September 28, 2026 9:32AM CDT

@W6Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.