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	520'6	521'0	522'2	507'4	509'0	-11'2	509'4s	1:19P Dec 16
WHEAT May 26	@W6K	529'0	530'0	530'4	518'2	519'4	-9'4	519'4s	1:19P Dec 16
WHEAT Jul 26	@W6N	538'2	540'0	540'0	529'0	530'0	-8'4	529'6s	1:19P Dec 16
WHEAT Sep 26	@W6U	550'6	551'2	551'2	542'2	542'2	-8'0	542'6s	1:19P Dec 16
WHEAT Dec 26	@W6Z	567'6	568'0	568'0	559'6	559'6	-7'6	560'0s	1:19P Dec 16
WHEAT Mar 27	@W7H	582'2	581'0	582'0	575'0	575'2	-7'2	575'0s	1:15P Dec 16
WHEAT May 27	@W7K	590'0	590'0	590'0	584'0	584'0	-6'2	583'6s	1:15P Dec 16
WHEAT Jul 27	@W7N	587'6	583'4	586'0	583'4	586'0	-3'0	584'6s	1:15P Dec 16
WHEAT Sep 27	@W7U	593'4	593'4	599'6	593'4	599'6	2'6	596'2s	1:15P Dec 16
WHEAT Dec 27	@W7Z	607'2	614'2	622'0	614'2	622'0	5'4	612'6s	1:15P Dec 16
WHEAT Mar 28	@W8H	619'0					5'4	624'4s	1:15P Dec 16
WHEAT May 28	@W8K	622'2					5'4	627'6s	1:15P Dec 16
WHEAT Jul 28	@W8N	621'2	619'0	619'0	619'0	619'0	5'4	626'6s	1:15P Dec 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	512'0	512'2	514'2	504'4	504'4	-7'0	505'0s	1:19P Dec 16
KC HRW WHEAT May 26	@KW6K	524'2	526'4	526'4	517'0	517'0	-6'6	517'4s	1:19P Dec 16
KC HRW WHEAT Jul 26	@KW6N	537'4	539'4	539'4	530'4	531'0	-6'2	531'2s	1:19P Dec 16
KC HRW WHEAT Sep 26	@KW6U	552'6	552'2	552'2	546'2	546'2	-6'0	546'6s	1:19P Dec 16
KC HRW WHEAT Dec 26	@KW6Z	572'0	571'2	571'2	565'4	565'6	-5'6	566'2s	1:18P Dec 16
KC HRW WHEAT Mar 27	@KW7H	587'6	584'0	584'0	584'0	584'0	-5'4	582'2s	1:15P Dec 16
KC HRW WHEAT May 27	@KW7K	596'6	592'0	592'2	592'0	592'2	-5'0	591'6s	1:15P Dec 16
KC HRW WHEAT Jul 27	@KW7N	595'0	593'6	595'0	593'6	595'0	-1'2	593'6s	1:15P Dec 16
KC HRW WHEAT Sep 27	@KW7U	598'6	599'0	599'0	599'0	599'0	2'2	601'0s	1:15P Dec 16
KC HRW WHEAT Dec 27	@KW7Z	615'4	615'0	620'0	615'0	620'0	2'4	618'0s	1:15P Dec 16
KC HRW WHEAT Mar 28	@KW8H	625'4					2'4	628'0s	1:15P Dec 16
KC HRW WHEAT May 28	@KW8K	622'2					2'4	624'6s	1:15P Dec 16
KC HRW WHEAT Jul 28	@KW8N	610'0					2'4	612'4s	1:15P Dec 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6875	5.6900	5.7025	5.6425	5.6525	-0.0375	5.6500s	1:30P Dec 16
HARD RED SPR... May 26	@MW6K	5.7825	5.7975	5.8000	5.7525	5.7575	-0.0275	5.7550s	1:30P Dec 16
HARD RED SPR... Jul 26	@MW6N	5.9075	5.9025	5.9150	5.8825	5.8900	-0.0250	5.8825s	1:30P Dec 16
HARD RED SPR... Sep 26	@MW6U	6.0650	6.0625	6.0700	6.0500	6.0600	-0.0150	6.0500s	1:30P Dec 16
HARD RED SPR... Dec 26	@MW6Z	6.2575	6.2550	6.2550	6.2400	6.2425	-0.0125	6.2450s	1:30P Dec 16
HARD RED SPR... Mar 27	@MW7H	6.3825				6.4500	-0.0075	6.3750s	1:30P Dec 16
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:	509'0
Change:	-11'2
Bid:	509'0
Ask:	509'4
Today's High:	522'2
Today's Low:	507'4
Volume:	112,560
Open:	521'0
Settle:	509'4s
Prev:	520'6
Contract High:
Contract Low:
Updated:	Dec-16-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, December 12, 2025 12:27PM CST

@W6H

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