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	580'2	580'0	588'6	579'4	582'0	1'6	580'2	9:21A Apr 09
WHEAT Jul 26	@W6N	591'2	591'2	598'6	590'4	592'4	1'2	591'2	9:21A Apr 09
WHEAT Sep 26	@W6U	604'2	604'4	611'4	604'0	605'2	1'0	604'2	9:21A Apr 09
WHEAT Dec 26	@W6Z	623'0	623'0	629'4	622'0	623'6	0'6	623'0	9:21A Apr 09
WHEAT Mar 27	@W7H	638'0	640'2	644'0	637'4	638'4	0'4	638'0	9:19A Apr 09
WHEAT May 27	@W7K	646'0	647'6	649'6	645'6	646'2	0'2	646'0	9:19A Apr 09
WHEAT Jul 27	@W7N	644'0	645'0	645'2	643'4	643'4	-0'4	644'0	9:19A Apr 09
WHEAT Sep 27	@W7U	649'6				656'6	0'0	649'6	1:15P Apr 08
WHEAT Dec 27	@W7Z	661'0	661'4	663'4	661'4	663'4	2'4	661'0	8:40A Apr 09
WHEAT Mar 28	@W8H	667'6				676'2	0'0	667'6	1:15P Apr 08
WHEAT May 28	@W8K	665'2				660'0	0'0	665'2	1:15P Apr 08
WHEAT Jul 28	@W8N	649'0				665'0	0'0	649'0	1:15P Apr 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	595'2	595'4	605'4	594'4	598'4	3'2	595'2	9:21A Apr 09
KC HRW WHEAT Jul 26	@KW6N	612'0	612'0	621'4	610'4	615'0	3'0	612'0	9:21A Apr 09
KC HRW WHEAT Sep 26	@KW6U	626'4	626'4	636'2	625'6	629'6	3'2	626'4	9:20A Apr 09
KC HRW WHEAT Dec 26	@KW6Z	646'2	645'4	655'2	645'0	649'2	3'0	646'2	9:21A Apr 09
KC HRW WHEAT Mar 27	@KW7H	661'4	660'6	670'2	660'6	663'0	1'4	661'4	9:13A Apr 09
KC HRW WHEAT May 27	@KW7K	668'6	669'6	670'0	669'6	670'0	1'2	668'6	12:45A Apr 09
KC HRW WHEAT Jul 27	@KW7N	665'6	667'4	667'4	665'0	665'0	-0'6	665'6	12:45A Apr 09
KC HRW WHEAT Sep 27	@KW7U	680'0				674'0	-8'4	671'4s	1:15P Apr 08
KC HRW WHEAT Dec 27	@KW7Z	689'2				689'4	-7'4	681'6s	1:15P Apr 08
KC HRW WHEAT Mar 28	@KW8H	695'2				675'2	-7'0	688'2s	1:15P Apr 08
KC HRW WHEAT May 28	@KW8K	695'4					-7'0	688'4s	1:15P Apr 08
KC HRW WHEAT Jul 28	@KW8N	675'4					-7'0	668'4s	1:15P Apr 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.2400	6.2425	6.3200	6.2425	6.2700	0.0300	6.2400	9:21A Apr 09
HARD RED SPR... Jul 26	@MW6N	6.3875	6.3950	6.5000	6.3950	6.4250	0.0375	6.3875	9:21A Apr 09
HARD RED SPR... Sep 26	@MW6U	6.5500	6.5500	6.6500	6.5500	6.5850	0.0350	6.5500	9:16A Apr 09
HARD RED SPR... Dec 26	@MW6Z	6.7075	6.7100	6.8125	6.7100	6.7550	0.0475	6.7075	9:09A Apr 09
HARD RED SPR... Mar 27	@MW7H	6.8350	6.8400	6.8900	6.8400	6.8775	0.0425	6.8350	9:04A Apr 09
HARD RED SPR... May 27	@MW7K	7.0000				7.0075	-0.1375	6.8625s	1:30P Apr 08
HARD RED SPR... Jul 27	@MW7N	7.0200				6.9000	-0.1175	6.9025s	1:30P Apr 08
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:	582'0
Change:	1'6
Bid:	582'0
Ask:	582'2
Today's High:	588'6
Today's Low:	579'4
Volume:	103,575
Open:	580'0
Settle:	580'2
Prev:	580'2
Contract High:
Contract Low:
Updated:	Apr-09-2026 9:21:00AM
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.