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	513'0	512'0	515'4	509'6	513'0	-0'4	512'4s	1:19P Oct 24
WHEAT Mar 26	@W6H	528'2	527'6	530'6	525'4	528'2	-0'2	528'0s	1:19P Oct 24
WHEAT May 26	@W6K	538'6	538'4	541'2	536'4	539'0	0'0	538'6s	1:19P Oct 24
WHEAT Jul 26	@W6N	549'4	549'0	552'4	547'4	550'0	0'4	550'0s	1:19P Oct 24
WHEAT Sep 26	@W6U	562'4	562'2	565'2	560'2	563'2	0'4	563'0s	1:19P Oct 24
WHEAT Dec 26	@W6Z	580'0	579'4	582'6	578'2	579'2	0'4	580'4s	1:15P Oct 24
WHEAT Mar 27	@W7H	593'2	592'6	595'4	592'6	595'4	0'6	594'0s	1:15P Oct 24
WHEAT May 27	@W7K	599'4				595'4	0'6	600'2s	1:15P Oct 24
WHEAT Jul 27	@W7N	596'0				591'0	0'6	596'6s	1:15P Oct 24
WHEAT Sep 27	@W7U	605'0				621'2	0'6	605'6s	1:15P Oct 24
WHEAT Dec 27	@W7Z	619'0					0'6	619'6s	1:15P Oct 24
WHEAT Mar 28	@W8H	630'6					0'6	631'4s	1:15P Oct 24
WHEAT May 28	@W8K	634'0					0'6	634'6s	1:15P Oct 24
WHEAT Jul 28	@W8N	621'2					0'6	622'0s	1:15P Oct 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	500'0	499'6	504'4	499'0	501'6	1'4	501'4s	1:19P Oct 24
HARD RED WIN... Mar 26	@KW6H	517'6	516'6	521'2	515'6	518'4	0'4	518'2s	1:19P Oct 24
HARD RED WIN... May 26	@KW6K	530'6	529'6	534'2	528'4	531'6	1'0	531'6s	1:19P Oct 24
HARD RED WIN... Jul 26	@KW6N	544'4	543'6	547'6	542'4	545'4	1'0	545'4s	1:19P Oct 24
HARD RED WIN... Sep 26	@KW6U	558'6	558'0	562'2	556'4	559'4	1'0	559'6s	1:18P Oct 24
HARD RED WIN... Dec 26	@KW6Z	576'4	576'2	580'0	576'2	576'6	1'2	577'6s	1:15P Oct 24
HARD RED WIN... Mar 27	@KW7H	590'2				582'0	1'4	591'6s	1:15P Oct 24
HARD RED WIN... May 27	@KW7K	597'4				598'0	1'4	599'0s	1:15P Oct 24
HARD RED WIN... Jul 27	@KW7N	595'4				576'0	1'4	597'0s	1:15P Oct 24
HARD RED WIN... Sep 27	@KW7U	607'4				598'0	1'4	609'0s	1:15P Oct 24
HARD RED WIN... Dec 27	@KW7Z	624'0					1'4	625'4s	1:15P Oct 24
HARD RED WIN... Mar 28	@KW8H	636'4					1'4	638'0s	1:15P Oct 24
HARD RED WIN... May 28	@KW8K	633'2					1'4	634'6s	1:15P Oct 24
HARD RED WIN... Jul 28	@KW8N	618'4					1'4	620'0s	1:15P Oct 24
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.5800	5.5775	5.5975	5.5500	5.5825	-0.0100	5.5700s	1:30P Oct 24
HARD RED SPR... Mar 26	@MW6H	5.7600	5.7600	5.7725	5.6875	5.7550	-0.0125	5.7475s	1:30P Oct 24
HARD RED SPR... May 26	@MW6K	5.8950	5.8800	5.9025	5.8625	5.8825	-0.0200	5.8750s	1:30P Oct 24
HARD RED SPR... Jul 26	@MW6N	6.0275	6.0250	6.0250	5.9875	6.0100	-0.0225	6.0050s	1:30P Oct 24
HARD RED SPR... Sep 26	@MW6U	6.1975	6.2100	6.2400	6.1575	6.1775	-0.0225	6.1750s	1:30P Oct 24
HARD RED SPR... Dec 26	@MW6Z	6.3950	6.3925	6.3925	6.3450	6.3450	-0.0250	6.3700s	1:30P Oct 24
HARD RED SPR... Mar 27	@MW7H	6.5000				6.5000	-0.0250	6.4750s	1:30P Oct 24
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:	513'0
Change:	-0'4
Bid:	512'6
Ask:	512'6
Today's High:	515'4
Today's Low:	509'6
Volume:	56,393
Open:	512'0
Settle:	512'4s
Prev:	513'0
Contract High:
Contract Low:
Updated:	Oct-24-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Higher on Average

Editorial Staff –

Posted at Friday, October 24, 2025 1:01PM CDT

@W5Z

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