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 May 26	@W6K	598'0	589'0	589'0	577'0	581'2	-16'6	598'0	10:44A Apr 08
WHEAT Jul 26	@W6N	608'2	599'0	600'0	587'4	591'4	-16'6	608'2	10:43A Apr 08
WHEAT Sep 26	@W6U	621'2	612'6	612'6	601'0	604'6	-16'4	621'2	10:44A Apr 08
WHEAT Dec 26	@W6Z	638'6	635'0	635'0	619'4	623'2	-15'4	638'6	10:43A Apr 08
WHEAT Mar 27	@W7H	653'4	639'4	642'6	634'4	638'6	-14'6	653'4	10:29A Apr 08
WHEAT May 27	@W7K	660'6	645'2	649'4	642'4	648'0	-12'6	660'6	10:05A Apr 08
WHEAT Jul 27	@W7N	657'0	640'0	643'4	639'4	643'0	-14'0	657'0	9:16A Apr 08
WHEAT Sep 27	@W7U	662'6				656'6	0'0	662'6	1:15P Apr 07
WHEAT Dec 27	@W7Z	674'0	662'0	662'0	662'0	662'0	-12'0	674'0	9:43A Apr 08
WHEAT Mar 28	@W8H	680'6				676'2	0'0	680'6	1:15P Apr 07
WHEAT May 28	@W8K	678'2				660'0	0'0	678'2	1:15P Apr 07
WHEAT Jul 28	@W8N	662'0				665'0	0'0	662'0	1:15P Apr 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	607'4	600'0	602'4	586'6	596'0	-11'4	607'4	10:43A Apr 08
KC HRW WHEAT Jul 26	@KW6N	623'0	615'2	617'4	602'4	611'6	-11'2	623'0	10:43A Apr 08
KC HRW WHEAT Sep 26	@KW6U	637'2	630'2	631'4	617'2	626'6	-10'4	637'2	10:40A Apr 08
KC HRW WHEAT Dec 26	@KW6Z	656'4	650'0	651'0	636'6	646'4	-10'0	656'4	10:39A Apr 08
KC HRW WHEAT Mar 27	@KW7H	671'0	659'4	665'4	651'4	661'2	-9'6	671'0	10:35A Apr 08
KC HRW WHEAT May 27	@KW7K	677'6	663'2	669'6	663'2	668'2	-9'4	677'6	10:34A Apr 08
KC HRW WHEAT Jul 27	@KW7N	674'6	660'0	660'6	657'0	660'6	-14'0	674'6	8:39A Apr 08
KC HRW WHEAT Sep 27	@KW7U	673'6	674'0	674'0	674'0	674'0	6'2	680'0s	1:15P Apr 07
KC HRW WHEAT Dec 27	@KW7Z	682'4				689'4	6'6	689'2s	1:15P Apr 07
KC HRW WHEAT Mar 28	@KW8H	688'0				675'2	7'2	695'2s	1:15P Apr 07
KC HRW WHEAT May 28	@KW8K	688'2					7'2	695'4s	1:15P Apr 07
KC HRW WHEAT Jul 28	@KW8N	668'2					7'2	675'4s	1:15P Apr 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.4100	6.3875	6.3875	6.2575	6.2625	-0.1475	6.4100	10:44A Apr 08
HARD RED SPR... Jul 26	@MW6N	6.5525	6.5250	6.5300	6.4000	6.4100	-0.1425	6.5525	10:44A Apr 08
HARD RED SPR... Sep 26	@MW6U	6.7100	6.6825	6.6875	6.5700	6.5800	-0.1300	6.7100	10:37A Apr 08
HARD RED SPR... Dec 26	@MW6Z	6.8575	6.8300	6.8300	6.7275	6.7525	-0.1050	6.8575	10:27A Apr 08
HARD RED SPR... Mar 27	@MW7H	6.9750	6.9300	6.9300	6.8200	6.8825	-0.0925	6.9750	10:27A Apr 08
HARD RED SPR... May 27	@MW7K	7.0125				7.0075	-0.0125	7.0000s	1:30P Apr 07
HARD RED SPR... Jul 27	@MW7N	7.0300				6.9000	-0.0100	7.0200s	1:30P Apr 07
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6K)
Exchange:	CBOT
Last Trade:	581'2
Change:	-16'6
Bid:	581'0
Ask:	581'2
Today's High:	589'0
Today's Low:	577'0
Volume:	60,072
Open:	589'0
Settle:	598'0
Prev:	598'0
Contract High:
Contract Low:
Updated:	Apr-08-2026 10:42:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges

Editorial Staff –

Posted at Monday, April 6, 2026 10:06AM CDT

@W6K

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