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 Dec 25	@W5Z	536'0				538'2	0'0	536'0	1:15P Dec 08
WHEAT Mar 26	@W6H	534'6	535'4	537'0	534'0	536'0	1'2	534'6	1:07A Dec 09
WHEAT May 26	@W6K	542'2	542'6	544'2	541'4	543'2	1'0	542'2	1:02A Dec 09
WHEAT Jul 26	@W6N	550'2	550'6	552'4	550'0	551'4	1'2	550'2	1:07A Dec 09
WHEAT Sep 26	@W6U	562'6	562'4	564'6	562'0	563'6	1'0	562'6	1:07A Dec 09
WHEAT Dec 26	@W6Z	578'2	578'0	580'2	578'0	579'6	1'4	578'2	12:21A Dec 09
WHEAT Mar 27	@W7H	591'4	592'6	592'6	592'6	592'6	1'2	591'4	7:36P Dec 08
WHEAT May 27	@W7K	595'6				595'4	0'0	595'6	1:15P Dec 08
WHEAT Jul 27	@W7N	591'4				595'2	0'0	591'4	1:15P Dec 08
WHEAT Sep 27	@W7U	598'6				599'6	0'0	598'6	1:15P Dec 08
WHEAT Dec 27	@W7Z	612'2					0'0	612'2	1:15P Dec 08
WHEAT Mar 28	@W8H	624'0					0'0	624'0	1:15P Dec 08
WHEAT May 28	@W8K	627'2					0'0	627'2	1:15P Dec 08
WHEAT Jul 28	@W8N	624'0					0'0	624'0	1:15P Dec 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	523'2	521'6	521'6	519'6	519'6	-2'2	521'0s	1:16P Dec 08
KC HRW WHEAT Mar 26	@KW6H	526'4	527'0	528'6	526'0	528'0	1'4	526'4	1:08A Dec 09
KC HRW WHEAT May 26	@KW6K	538'0	538'2	540'2	537'4	539'2	1'2	538'0	1:02A Dec 09
KC HRW WHEAT Jul 26	@KW6N	550'6	551'0	552'6	550'2	551'6	1'0	550'6	1:02A Dec 09
KC HRW WHEAT Sep 26	@KW6U	565'4	566'6	567'4	565'2	566'6	1'2	565'4	12:37A Dec 09
KC HRW WHEAT Dec 26	@KW6Z	584'6	585'0	585'6	585'0	585'6	1'0	584'6	7:06P Dec 08
KC HRW WHEAT Mar 27	@KW7H	605'2	604'2	604'2	600'6	601'6	-4'0	601'2s	1:15P Dec 08
KC HRW WHEAT May 27	@KW7K	612'2	609'2	612'2	609'2	612'2	-1'6	610'4s	1:15P Dec 08
KC HRW WHEAT Jul 27	@KW7N	607'2				600'0	-1'2	606'0s	1:15P Dec 08
KC HRW WHEAT Sep 27	@KW7U	608'0				603'6	-1'2	606'6s	1:15P Dec 08
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 08
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 08
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 08
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8150				5.8100	0.0000	5.8150s	1:30P Dec 08
HARD RED SPR... Mar 26	@MW6H	5.7125	5.7050	5.7225	5.7050	5.7200	0.0075	5.7125	10:44P Dec 08
HARD RED SPR... May 26	@MW6K	5.8075	5.8025	5.8025	5.8025	5.8025	-0.0050	5.8075	7:00P Dec 08
HARD RED SPR... Jul 26	@MW6N	5.9475	5.9800	5.9800	5.9325	5.9325	-0.0175	5.9300s	1:30P Dec 08
HARD RED SPR... Sep 26	@MW6U	6.1050	6.1375	6.1375	6.0675	6.0975	-0.0200	6.0850s	1:30P Dec 08
HARD RED SPR... Dec 26	@MW6Z	6.3025				6.3125	-0.0200	6.2825s	1:30P Dec 08
HARD RED SPR... Mar 27	@MW7H	6.4250	6.4050	6.4050	6.4050	6.4050	-0.0200	6.4050s	1:30P Dec 08
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	538'2
Change:	0'0
Bid:	537'2
Ask:	540'4
Today's High:
Today's Low:
Volume:	31
Open:
Settle:	536'0
Prev:	536'0
Contract High:
Contract Low:
Updated:	Dec-08-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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