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	629'4	633'4	633'4	633'0	633'0	3'4	629'4	8:46P May 04
WHEAT Jul 26	@W6N	641'0	641'2	647'0	641'2	646'6	5'6	641'0	10:00P May 04
WHEAT Sep 26	@W6U	656'4	656'4	662'2	656'4	662'0	5'4	656'4	10:02P May 04
WHEAT Dec 26	@W6Z	677'4	678'4	683'2	677'6	682'6	5'2	677'4	9:53P May 04
WHEAT Mar 27	@W7H	695'2	696'6	700'2	696'6	700'2	5'0	695'2	9:51P May 04
WHEAT May 27	@W7K	703'0	701'2	707'2	701'2	707'2	4'2	703'0	9:51P May 04
WHEAT Jul 27	@W7N	701'0	700'0	703'2	699'6	703'2	2'2	701'0	9:40P May 04
WHEAT Sep 27	@W7U	708'4	709'4	710'0	709'2	709'2	0'6	708'4	8:53P May 04
WHEAT Dec 27	@W7Z	722'4	723'0	723'0	723'0	723'0	0'4	722'4	7:06P May 04
WHEAT Mar 28	@W8H	731'0				728'0	0'0	731'0	1:15P May 04
WHEAT May 28	@W8K	723'0				725'2	0'0	723'0	1:15P May 04
WHEAT Jul 28	@W8N	690'4				685'0	0'0	690'4	1:15P May 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	682'4	681'0	681'0	674'0	678'4	0'0	682'4s	1:15P May 04
KC HRW WHEAT Jul 26	@KW6N	694'4	696'6	699'6	694'2	698'2	3'6	694'4	9:59P May 04
KC HRW WHEAT Sep 26	@KW6U	706'4	709'2	711'0	706'4	709'4	3'0	706'4	9:50P May 04
KC HRW WHEAT Dec 26	@KW6Z	721'2	724'2	725'2	721'2	722'4	1'2	721'2	8:56P May 04
KC HRW WHEAT Mar 27	@KW7H	732'6	734'6	736'0	732'6	734'2	1'4	732'6	9:28P May 04
KC HRW WHEAT May 27	@KW7K	737'6	739'2	739'2	738'2	738'2	0'4	737'6	7:02P May 04
KC HRW WHEAT Jul 27	@KW7N	733'2	733'6	733'6	733'6	733'6	0'4	733'2	7:02P May 04
KC HRW WHEAT Sep 27	@KW7U	733'4	738'4	739'6	734'0	734'4	4'4	738'0s	1:15P May 04
KC HRW WHEAT Dec 27	@KW7Z	746'0	742'6	742'6	742'6	742'6	-3'2	746'0	7:00P May 04
KC HRW WHEAT Mar 28	@KW8H	743'6				709'4	5'2	749'0s	1:15P May 04
KC HRW WHEAT May 28	@KW8K	729'0					5'2	734'2s	1:15P May 04
KC HRW WHEAT Jul 28	@KW8N	685'6	686'0	686'0	686'0	686'0	5'2	691'0s	1:15P May 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.8825	6.7950	6.8275	6.7950	6.8275	-0.0550	6.8825	7:07P May 04
HARD RED SPR... Jul 26	@MW6N	6.9900	6.9700	7.0325	6.9400	7.0325	0.0425	6.9900	9:52P May 04
HARD RED SPR... Sep 26	@MW6U	7.1725	7.1500	7.1950	7.1225	7.1900	0.0175	7.1725	7:58P May 04
HARD RED SPR... Dec 26	@MW6Z	7.3350	7.3400	7.3400	7.3400	7.3400	0.0050	7.3350	7:08P May 04
HARD RED SPR... Mar 27	@MW7H	7.4975	7.4100	7.5000	7.4050	7.4675	-0.0300	7.4675s	1:42P May 04
HARD RED SPR... May 27	@MW7K	7.5075	7.4975	7.4975	7.4500	7.4650	-0.0250	7.4825s	1:42P May 04
HARD RED SPR... Jul 27	@MW7N	7.4275	7.1875	7.3925	7.1875	7.3500	-0.0325	7.3950s	1:42P May 04
HARD RED SPR... Sep 27	@MW7U	7.1500	7.0350	7.2200	7.0350	7.2200	0.0700	7.2200s	1:42P May 04
HARD RED SPR... Dec 27	@MW7Z	7.1000	7.1475	7.1475	7.1475	7.1475	0.0475	7.1475s	1:42P May 04
HARD RED SPR... Mar 28	@MW8H
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:	633'0
Change:	3'4
Bid:	635'6
Ask:	636'2
Today's High:	633'4
Today's Low:	633'0
Volume:	6
Open:	633'4
Settle:	629'4
Prev:	629'4
Contract High:
Contract Low:
Updated:	May-04-2026 8:46:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@W6K

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