BAB Grain


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2018 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 19	@W9Z	488'0	486'4	491'2	483'4	484'6	-3'6	484'2s	1:19P Sep 20
WHEAT Mar 20	@W0H	494'2	493'2	497'2	490'2	491'4	-3'2	491'0s	1:19P Sep 20
WHEAT May 20	@W0K	498'6	497'6	501'0	495'2	496'6	-3'0	495'6s	1:19P Sep 20
WHEAT Jul 20	@W0N	502'2	501'4	504'2	498'6	500'2	-2'4	499'6s	1:19P Sep 20
WHEAT Sep 20	@W0U	509'6	508'2	511'4	506'2	507'2	-2'4	507'2s	1:15P Sep 20
WHEAT Dec 20	@W0Z	522'0	520'4	523'6	519'0	520'0	-2'0	520'0s	1:15P Sep 20
WHEAT Mar 21	@W1H	531'4	533'0	533'0	533'0	533'0	-1'6	529'6s	1:15P Sep 20
WHEAT May 21	@W1K	535'0				524'0	-1'6	533'2s	1:15P Sep 20
WHEAT Jul 21	@W1N	534'2				532'4	-2'2	532'0s	1:15P Sep 20
WHEAT Sep 21	@W1U	534'2					-2'2	532'0s	1:15P Sep 20
WHEAT Dec 21	@W1Z	552'4	550'0	550'0	550'0	550'0	-2'4	550'0s	1:15P Sep 20
WHEAT Mar 22	@W2H	551'4					-2'4	549'0s	1:15P Sep 20
WHEAT May 22	@W2K	551'4					-2'4	549'0s	1:15P Sep 20
WHEAT Jul 22	@W2N	551'4					-2'4	549'0s	1:15P Sep 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 19	@KW9Z	409'4	408'2	411'6	406'6	407'4	-2'0	407'4s	1:19P Sep 20
HARD RED WIN... Mar 20	@KW0H	423'2	420'6	425'2	420'4	421'0	-2'2	421'0s	1:19P Sep 20
HARD RED WIN... May 20	@KW0K	433'0	432'2	435'0	430'2	430'6	-2'2	430'6s	1:17P Sep 20
HARD RED WIN... Jul 20	@KW0N	442'2	441'0	444'4	439'4	440'2	-2'0	440'2s	1:17P Sep 20
HARD RED WIN... Sep 20	@KW0U	453'6	455'6	456'0	450'6	451'4	-2'0	451'6s	1:17P Sep 20
HARD RED WIN... Dec 20	@KW0Z	470'6	472'4	472'4	466'6	468'0	-3'0	467'6s	1:15P Sep 20
HARD RED WIN... Mar 21	@KW1H	484'6	484'2	484'6	483'2	483'4	-2'6	482'0s	1:15P Sep 20
HARD RED WIN... May 21	@KW1K	490'0				491'0	-2'6	487'2s	1:15P Sep 20
HARD RED WIN... Jul 21	@KW1N	494'0				497'0	-2'6	491'2s	1:15P Sep 20
HARD RED WIN... Sep 21	@KW1U	494'0					-2'6	491'2s	1:15P Sep 20
HARD RED WIN... Dec 21	@KW1Z	508'0				538'2	-2'6	505'2s	1:15P Sep 20
HARD RED WIN... Mar 22	@KW2H	508'0					-2'6	505'2s	1:15P Sep 20
HARD RED WIN... May 22	@KW2K	508'0					-2'6	505'2s	1:15P Sep 20
HARD RED WIN... Jul 22	@KW2N	503'6					-2'6	501'0s	1:15P Sep 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 19	@MW9Z	520'2	520'0	534'6	519'0	523'6	4'0	524'2s	1:31P Sep 20
HARD RED SPR... Mar 20	@MW0H	533'6	532'4	546'4	532'4	537'0	3'6	537'4s	1:31P Sep 20
HARD RED SPR... May 20	@MW0K	544'4	543'4	557'2	543'0	548'0	4'0	548'4s	1:31P Sep 20
HARD RED SPR... Jul 20	@MW0N	554'2	553'4	565'4	553'4	558'0	3'2	557'4s	1:31P Sep 20
HARD RED SPR... Sep 20	@MW0U	563'6	565'6	575'4	565'6	567'0	3'0	566'6s	1:31P Sep 20
HARD RED SPR... Dec 20	@MW0Z	578'4	583'0	585'0	583'0	585'0	2'2	580'6s	1:31P Sep 20
HARD RED SPR... Mar 21	@MW1H	590'2	595'0	598'0	595'0	598'0	2'2	592'4s	1:31P Sep 20
HARD RED SPR... May 21	@MW1K	593'6	600'0	600'0	600'0	600'0	1'0	594'6s	1:31P Sep 20
HARD RED SPR... Jul 21	@MW1N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9Z)
Exchange:	CBOT
Last Trade:	484'6
Change:	-3'6
Bid:	484'0
Ask:	485'4
Today's High:	491'2
Today's Low:	483'4
Volume:	37,308
Open:	486'4
Settle:	484'2s
Prev:	488'0
Contract High:
Contract Low:
Updated:	Sep-20-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, September 20, 2019 11:52AM CDT

@W9Z

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