BAB Grain


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2023 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 24	@W4K	602'2	602'0	603'2	600'0	601'0	-1'2	602'2	2:05A Apr 26
WHEAT Jul 24	@W4N	620'4	620'0	621'0	618'2	619'2	-1'2	620'4	2:11A Apr 26
WHEAT Sep 24	@W4U	639'2	639'2	639'6	636'6	638'0	-1'2	639'2	2:08A Apr 26
WHEAT Dec 24	@W4Z	662'2	661'0	662'4	660'0	661'0	-1'2	662'2	2:10A Apr 26
WHEAT Mar 25	@W5H	680'4	679'2	680'0	678'0	678'6	-1'6	680'4	2:04A Apr 26
WHEAT May 25	@W5K	688'0	687'2	687'2	686'4	686'6	-1'2	688'0	1:08A Apr 26
WHEAT Jul 25	@W5N	682'4	680'0	680'0	680'0	680'0	-2'4	682'4	8:58P Apr 25
WHEAT Sep 25	@W5U	687'2				687'2	0'0	687'2	1:15P Apr 25
WHEAT Dec 25	@W5Z	697'6				699'4	0'0	697'6	1:15P Apr 25
WHEAT Mar 26	@W6H	704'6				699'4	0'0	704'6	1:15P Apr 25
WHEAT May 26	@W6K	703'0					0'0	703'0	1:15P Apr 25
WHEAT Jul 26	@W6N	667'2				625'0	0'0	667'2	1:15P Apr 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 24	@KW4K	632'0	630'2	631'0	627'4	629'2	-2'6	632'0	1:56A Apr 26
HARD RED WIN... Jul 24	@KW4N	640'4	638'4	640'4	636'4	639'2	-1'2	640'4	1:59A Apr 26
HARD RED WIN... Sep 24	@KW4U	652'4	651'2	652'0	648'0	650'6	-1'6	652'4	2:05A Apr 26
HARD RED WIN... Dec 24	@KW4Z	670'6	669'2	670'0	668'0	669'4	-1'2	670'6	1:59A Apr 26
HARD RED WIN... Mar 25	@KW5H	685'2	682'2	684'2	682'2	682'4	-2'6	685'2	1:30A Apr 26
HARD RED WIN... May 25	@KW5K	682'0	685'4	692'0	681'6	691'2	8'2	690'2s	1:15P Apr 25
HARD RED WIN... Jul 25	@KW5N	673'2	669'4	677'4	668'6	675'2	2'6	676'0s	1:15P Apr 25
HARD RED WIN... Sep 25	@KW5U	676'0	676'0	676'6	669'0	676'0	0'6	676'6s	1:15P Apr 25
HARD RED WIN... Dec 25	@KW5Z	683'2	683'4	683'4	683'4	683'4	1'4	684'6s	1:15P Apr 25
HARD RED WIN... Mar 26	@KW6H	684'2	685'0	685'0	685'0	685'0	2'0	686'2s	1:15P Apr 25
HARD RED WIN... May 26	@KW6K	689'6					2'0	691'6s	1:15P Apr 25
HARD RED WIN... Jul 26	@KW6N	656'6				650'0	2'0	658'6s	1:15P Apr 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 24	@MW4K	691'0	690'0	690'2	688'4	689'2	-1'6	691'0	1:56A Apr 26
HARD RED SPR... Jul 24	@MW4N	698'2	696'0	697'2	694'6	696'6	-1'4	698'2	2:06A Apr 26
HARD RED SPR... Sep 24	@MW4U	704'6	700'6	703'2	700'6	701'6	-3'0	704'6	12:00A Apr 26
HARD RED SPR... Dec 24	@MW4Z	717'6	717'0	717'2	717'0	717'2	-0'4	717'6	9:19P Apr 25
HARD RED SPR... Mar 25	@MW5H	718'0	714'2	727'0	714'2	726'0	9'4	727'4s	1:30P Apr 25
HARD RED SPR... May 25	@MW5K	721'0	717'4	725'0	717'4	725'0	10'2	731'2s	1:30P Apr 25
HARD RED SPR... Jul 25	@MW5N	711'0				711'0	8'0	719'0s	1:30P Apr 25
HARD RED SPR... Sep 25	@MW5U	684'4				682'0	6'4	691'0s	1:30P Apr 25
HARD RED SPR... Dec 25	@MW5Z	680'0				680'0	7'0	687'0s	1:30P Apr 25
HARD RED SPR... Mar 26	@MW6H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4K)
Exchange:	CBOT
Last Trade:	601'0
Change:	-1'2
Bid:	601'0
Ask:	601'4
Today's High:	603'2
Today's Low:	600'0
Volume:	25,972
Open:	602'0
Settle:	602'2
Prev:	602'2
Contract High:
Contract Low:
Updated:	Apr-26-2024 2:05:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Increasing Booking Slots Beginning Mid-May 2024

Editorial Staff –

Posted at Monday, April 22, 2024 11:11AM CDT

@W4K

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