BAB Grain


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2025 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 Mar 26	@W6H	510'4	510'4	520'2	509'2	518'4	7'4	518'0s	1:19P Jan 07
WHEAT May 26	@W6K	521'2	520'2	529'6	520'0	528'6	6'6	528'0s	1:19P Jan 07
WHEAT Jul 26	@W6N	532'6	533'0	540'4	531'2	539'6	6'4	539'2s	1:19P Jan 07
WHEAT Sep 26	@W6U	546'6	545'6	554'2	545'4	553'4	6'4	553'2s	1:19P Jan 07
WHEAT Dec 26	@W6Z	565'6	565'4	572'6	565'4	572'2	6'0	571'6s	1:19P Jan 07
WHEAT Mar 27	@W7H	582'2	582'6	588'4	582'6	587'6	5'2	587'4s	1:15P Jan 07
WHEAT May 27	@W7K	590'4	592'6	596'6	592'6	596'2	6'0	596'4s	1:15P Jan 07
WHEAT Jul 27	@W7N	591'4	595'2	595'2	595'2	595'2	4'0	595'4s	1:15P Jan 07
WHEAT Sep 27	@W7U	601'2				599'6	3'4	604'6s	1:15P Jan 07
WHEAT Dec 27	@W7Z	619'0	616'0	616'0	616'0	616'0	2'2	621'2s	1:15P Jan 07
WHEAT Mar 28	@W8H	632'2					2'2	634'4s	1:15P Jan 07
WHEAT May 28	@W8K	635'4					4'6	640'2s	1:15P Jan 07
WHEAT Jul 28	@W8N	634'4				619'0	4'6	639'2s	1:15P Jan 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	521'4	522'4	532'4	520'2	531'6	10'0	531'4s	1:19P Jan 07
KC HRW WHEAT May 26	@KW6K	533'2	532'4	544'0	532'2	543'6	10'0	543'2s	1:19P Jan 07
KC HRW WHEAT Jul 26	@KW6N	546'0	545'2	557'0	544'6	556'6	10'0	556'0s	1:19P Jan 07
KC HRW WHEAT Sep 26	@KW6U	560'6	560'0	571'6	560'0	571'2	10'2	571'0s	1:19P Jan 07
KC HRW WHEAT Dec 26	@KW6Z	580'2	580'0	591'4	580'0	591'0	10'4	590'6s	1:19P Jan 07
KC HRW WHEAT Mar 27	@KW7H	596'2	601'4	607'0	601'4	606'6	10'4	606'6s	1:15P Jan 07
KC HRW WHEAT May 27	@KW7K	604'4				613'0	10'2	614'6s	1:15P Jan 07
KC HRW WHEAT Jul 27	@KW7N	606'0				605'0	7'6	613'6s	1:15P Jan 07
KC HRW WHEAT Sep 27	@KW7U	611'4				599'0	5'6	617'2s	1:15P Jan 07
KC HRW WHEAT Dec 27	@KW7Z	627'4				620'0	5'0	632'4s	1:15P Jan 07
KC HRW WHEAT Mar 28	@KW8H	637'4					5'0	642'4s	1:15P Jan 07
KC HRW WHEAT May 28	@KW8K	634'2					5'0	639'2s	1:15P Jan 07
KC HRW WHEAT Jul 28	@KW8N	622'0					5'0	627'0s	1:15P Jan 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6725	5.6700	5.7550	5.6700	5.7100	0.0325	5.7050s	1:30P Jan 07
HARD RED SPR... May 26	@MW6K	5.7775	5.7750	5.8575	5.7750	5.8250	0.0325	5.8100s	1:30P Jan 07
HARD RED SPR... Jul 26	@MW6N	5.8975	5.9175	5.9775	5.9175	5.9400	0.0350	5.9325s	1:30P Jan 07
HARD RED SPR... Sep 26	@MW6U	6.0575	6.0700	6.1400	6.0700	6.1100	0.0425	6.1000s	1:30P Jan 07
HARD RED SPR... Dec 26	@MW6Z	6.2525	6.2550	6.3225	6.2525	6.2800	0.0350	6.2875s	1:30P Jan 07
HARD RED SPR... Mar 27	@MW7H	6.3900	6.4500	6.4500	6.4500	6.4500	0.0425	6.4325s	1:30P Jan 07
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	518'4
Change:	7'4
Bid:	518'0
Ask:	518'4
Today's High:	520'2
Today's Low:	509'2
Volume:	69,423
Open:	510'4
Settle:	518'0s
Prev:	510'4
Contract High:
Contract Low:
Updated:	Jan-07-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete

Editorial Staff –

Posted at Monday, January 5, 2026 9:02AM CST

@W6H

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