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 Sep 26	@W6U	664'4	661'2	683'2	660'2	678'0	13'4	664'4	11:54A Aug 19
WHEAT Dec 26	@W6Z	681'2	678'4	700'2	677'2	695'2	14'0	681'2	11:54A Aug 19
WHEAT Mar 27	@W7H	699'0	696'2	717'4	694'6	712'6	13'6	699'0	11:54A Aug 19
WHEAT May 27	@W7K	707'2	704'2	725'0	702'4	721'0	13'6	707'2	11:53A Aug 19
WHEAT Jul 27	@W7N	708'2	706'2	724'0	705'4	719'6	11'4	708'2	11:54A Aug 19
WHEAT Sep 27	@W7U	715'4	712'0	730'0	712'0	726'6	11'2	715'4	11:52A Aug 19
WHEAT Dec 27	@W7Z	727'4	724'4	741'6	724'4	739'4	12'0	727'4	11:36A Aug 19
WHEAT Mar 28	@W8H	735'4	747'0	747'4	747'0	747'4	12'0	735'4	9:47A Aug 19
WHEAT May 28	@W8K	734'4				734'6	0'0	734'4	1:15P Aug 18
WHEAT Jul 28	@W8N	716'0				711'0	0'0	716'0	1:15P Aug 18
WHEAT Sep 28	@W8U	721'2				720'0	0'0	721'2	1:15P Aug 18
WHEAT Dec 28	@W8Z	733'0	740'2	740'2	740'0	740'0	7'0	733'0	10:59A Aug 19
WHEAT Mar 29	@W9H	743'6					0'0	743'6	1:15P Aug 18
WHEAT May 29	@W9K	734'2					0'0	734'2	1:15P Aug 18
WHEAT Jul 29	@W9N	720'4				726'0	0'0	720'4	1:15P Aug 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	743'6	742'4	762'4	738'2	759'2	15'4	743'6	11:54A Aug 19
KC HRW WHEAT Dec 26	@KW6Z	758'4	757'2	777'0	753'0	774'2	15'6	758'4	11:54A Aug 19
KC HRW WHEAT Mar 27	@KW7H	771'4	769'0	790'0	767'0	787'4	16'0	771'4	11:52A Aug 19
KC HRW WHEAT May 27	@KW7K	776'4	774'2	793'6	772'2	792'0	15'4	776'4	11:50A Aug 19
KC HRW WHEAT Jul 27	@KW7N	773'2	771'2	789'2	769'6	787'2	14'0	773'2	11:53A Aug 19
KC HRW WHEAT Sep 27	@KW7U	777'0	777'0	791'6	775'6	790'2	13'2	777'0	11:48A Aug 19
KC HRW WHEAT Dec 27	@KW7Z	785'4	784'4	799'2	784'4	797'0	11'4	785'4	11:50A Aug 19
KC HRW WHEAT Mar 28	@KW8H	789'2	800'0	801'0	800'0	801'0	11'6	789'2	11:38A Aug 19
KC HRW WHEAT May 28	@KW8K	789'0					-5'2	783'6s	1:15P Aug 18
KC HRW WHEAT Jul 28	@KW8N	764'4				760'0	-5'2	759'2s	1:15P Aug 18
KC HRW WHEAT Sep 28	@KW8U	761'6				750'0	-5'2	756'4s	1:15P Aug 18
KC HRW WHEAT Dec 28	@KW8Z	773'4					-5'2	768'2s	1:15P Aug 18
KC HRW WHEAT Mar 29	@KW9H	782'0					-5'2	776'6s	1:15P Aug 18
KC HRW WHEAT May 29	@KW9K	777'6					-5'2	772'4s	1:15P Aug 18
KC HRW WHEAT Jul 29	@KW9N	750'6					-5'2	745'4s	1:15P Aug 18
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.7625	6.7300	6.9625	6.7000	6.9375	0.1750	6.7625	11:53A Aug 19
HARD RED SPR... Dec 26	@MW6Z	7.0375	7.0050	7.2375	6.9775	7.2025	0.1650	7.0375	11:54A Aug 19
HARD RED SPR... Mar 27	@MW7H	7.2200	7.1850	7.4100	7.1750	7.3875	0.1675	7.2200	11:51A Aug 19
HARD RED SPR... May 27	@MW7K	7.3400	7.4000	7.5200	7.4000	7.4950	0.1550	7.3400	11:51A Aug 19
HARD RED SPR... Jul 27	@MW7N	7.4175	7.4800	7.5850	7.4675	7.5600	0.1425	7.4175	11:26A Aug 19
HARD RED SPR... Sep 27	@MW7U	7.3950	7.4500	7.5000	7.4300	7.4350	0.0400	7.3950	11:13A Aug 19
HARD RED SPR... Dec 27	@MW7Z	7.4350	7.4700	7.4800	7.4700	7.4800	0.0450	7.4350	11:19A Aug 19
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 (@W6U)
Exchange:	CBOT
Last Trade:	678'4
Change:	14'0
Bid:	678'6
Ask:	679'0
Today's High:	683'2
Today's Low:	660'2
Volume:	62,979
Open:	661'2
Settle:	664'4
Prev:	664'4
Contract High:
Contract Low:
Updated:	Aug-19-2026 11:52:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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