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 Dec 25	@W5Z	522'2	522'4	523'2	521'0	521'6	-0'4	522'2	1:46A Nov 25
WHEAT Mar 26	@W6H	534'6	534'6	535'6	533'2	533'4	-1'2	534'6	1:46A Nov 25
WHEAT May 26	@W6K	543'2	543'4	544'0	542'0	542'4	-0'6	543'2	1:46A Nov 25
WHEAT Jul 26	@W6N	551'4	551'4	552'0	550'4	551'0	-0'4	551'4	1:47A Nov 25
WHEAT Sep 26	@W6U	563'6	563'6	564'0	563'0	563'4	-0'2	563'6	1:47A Nov 25
WHEAT Dec 26	@W6Z	580'0	580'4	580'4	579'2	579'6	-0'2	580'0	1:42A Nov 25
WHEAT Mar 27	@W7H	593'2	593'2	593'2	593'2	593'2	0'0	593'2	1:24A Nov 25
WHEAT May 27	@W7K	597'6				598'4	0'0	597'6	1:15P Nov 24
WHEAT Jul 27	@W7N	593'0				608'2	0'0	593'0	1:15P Nov 24
WHEAT Sep 27	@W7U	596'0				600'2	0'0	596'0	1:15P Nov 24
WHEAT Dec 27	@W7Z	609'6					0'0	609'6	1:15P Nov 24
WHEAT Mar 28	@W8H	621'4					0'0	621'4	1:15P Nov 24
WHEAT May 28	@W8K	624'6					0'0	624'6	1:15P Nov 24
WHEAT Jul 28	@W8N	612'0					0'0	612'0	1:15P Nov 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	507'2	507'0	508'4	507'0	507'6	0'4	507'2	1:45A Nov 25
KC HRW WHEAT Mar 26	@KW6H	522'4	522'0	523'4	521'2	522'2	-0'2	522'4	1:47A Nov 25
KC HRW WHEAT May 26	@KW6K	534'0	534'2	534'4	532'6	533'6	-0'2	534'0	1:45A Nov 25
KC HRW WHEAT Jul 26	@KW6N	546'2	545'4	546'0	545'0	545'6	-0'4	546'2	1:46A Nov 25
KC HRW WHEAT Sep 26	@KW6U	560'6	560'2	560'6	560'2	560'4	-0'2	560'6	1:45A Nov 25
KC HRW WHEAT Dec 26	@KW6Z	582'6	583'0	583'0	577'6	579'4	-3'6	579'0s	1:15P Nov 24
KC HRW WHEAT Mar 27	@KW7H	596'6				609'2	-4'0	592'6s	1:15P Nov 24
KC HRW WHEAT May 27	@KW7K	602'4	597'4	597'4	593'6	593'6	-7'0	595'4s	1:15P Nov 24
KC HRW WHEAT Jul 27	@KW7N	596'4				614'0	-6'4	590'0s	1:15P Nov 24
KC HRW WHEAT Sep 27	@KW7U	608'4				598'0	-6'6	601'6s	1:15P Nov 24
KC HRW WHEAT Dec 27	@KW7Z	617'4					0'0	617'4s	1:15P Nov 24
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Nov 24
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Nov 24
KC HRW WHEAT Jul 28	@KW8N	609'4					0'0	609'4s	1:15P Nov 24
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.6775	5.6775	5.6925	5.6775	5.6800	0.0025	5.6775	12:10A Nov 25
HARD RED SPR... Mar 26	@MW6H	5.7600	5.7350	5.7475	5.7325	5.7325	-0.0275	5.7600	12:10A Nov 25
HARD RED SPR... May 26	@MW6K	5.8550	5.8500	5.8750	5.8200	5.8750	-0.0050	5.8500s	1:30P Nov 24
HARD RED SPR... Jul 26	@MW6N	5.9725	5.9500	5.9500	5.9500	5.9500	-0.0225	5.9725	7:13P Nov 24
HARD RED SPR... Sep 26	@MW6U	6.1325	6.1325	6.1325	6.1100	6.1300	-0.0025	6.1300s	1:30P Nov 24
HARD RED SPR... Dec 26	@MW6Z	6.3100	6.3050	6.3150	6.3025	6.3150	0.0050	6.3150s	1:30P Nov 24
HARD RED SPR... Mar 27	@MW7H	6.4200				6.4200	0.0100	6.4300s	1:30P Nov 24
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 (@W5Z)
Exchange:	CBOT
Last Trade:	521'6
Change:	-0'4
Bid:	521'0
Ask:	521'4
Today's High:	523'2
Today's Low:	521'0
Volume:	26,119
Open:	522'4
Settle:	522'2
Prev:	522'2
Contract High:
Contract Low:
Updated:	Nov-25-2025 1:46:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

@W5Z

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