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	665'0				668'6	0'0	665'0	1:15P May 13
WHEAT Jul 26	@W6N	675'4	673'0	688'2	672'2	680'2	4'6	675'4	4:35A May 14
WHEAT Sep 26	@W6U	688'2	685'6	700'0	685'0	692'2	4'0	688'2	4:35A May 14
WHEAT Dec 26	@W6Z	707'4	705'0	718'0	704'0	710'6	3'2	707'4	4:35A May 14
WHEAT Mar 27	@W7H	722'6	721'6	732'0	719'6	725'0	2'2	722'6	4:35A May 14
WHEAT May 27	@W7K	728'0	727'2	735'6	727'2	729'2	1'2	728'0	4:17A May 14
WHEAT Jul 27	@W7N	722'0	716'6	729'0	716'6	722'6	0'6	722'0	3:59A May 14
WHEAT Sep 27	@W7U	725'2	725'2	731'2	725'2	728'6	3'4	725'2	3:29A May 14
WHEAT Dec 27	@W7Z	735'2	735'2	741'0	735'2	736'0	0'6	735'2	2:09A May 14
WHEAT Mar 28	@W8H	739'6				738'0	0'0	739'6	1:15P May 13
WHEAT May 28	@W8K	738'0	739'0	739'0	739'0	739'0	1'0	738'0	8:20P May 13
WHEAT Jul 28	@W8N	707'4	710'0	710'0	710'0	710'0	2'4	707'4	12:41A May 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	720'4				659'0	-6'4	714'0s	1:15P May 13
KC HRW WHEAT Jul 26	@KW6N	724'6	723'2	732'4	718'4	723'6	-1'0	724'6	4:34A May 14
KC HRW WHEAT Sep 26	@KW6U	736'0	734'6	743'2	730'0	733'6	-2'2	736'0	4:32A May 14
KC HRW WHEAT Dec 26	@KW6Z	750'0	747'4	756'6	744'0	748'0	-2'0	750'0	4:31A May 14
KC HRW WHEAT Mar 27	@KW7H	759'6	755'2	765'0	753'4	757'6	-2'0	759'6	4:27A May 14
KC HRW WHEAT May 27	@KW7K	762'4	757'0	767'4	757'0	761'0	-1'4	762'4	4:10A May 14
KC HRW WHEAT Jul 27	@KW7N	754'2	751'6	756'0	751'0	754'4	0'2	754'2	3:29A May 14
KC HRW WHEAT Sep 27	@KW7U	756'6	758'0	758'0	758'0	758'0	1'2	756'6	9:50P May 13
KC HRW WHEAT Dec 27	@KW7Z	763'6	764'0	765'0	764'0	765'0	1'2	763'6	1:11A May 14
KC HRW WHEAT Mar 28	@KW8H	773'6				765'0	-9'0	764'6s	1:15P May 13
KC HRW WHEAT May 28	@KW8K	759'6					-9'0	750'6s	1:15P May 13
KC HRW WHEAT Jul 28	@KW8N	704'2	705'0	705'0	705'0	705'0	0'6	704'2	7:04P May 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	7.1525				6.7175	-0.0425	7.1100s	1:51P May 13
HARD RED SPR... Jul 26	@MW6N	7.1975	7.1800	7.3025	7.1525	7.2800	0.0825	7.1975	4:34A May 14
HARD RED SPR... Sep 26	@MW6U	7.4075	7.3975	7.5075	7.3750	7.4850	0.0775	7.4075	4:34A May 14
HARD RED SPR... Dec 26	@MW6Z	7.5800	7.5600	7.6750	7.5525	7.6725	0.0925	7.5800	1:59A May 14
HARD RED SPR... Mar 27	@MW7H	7.6950	7.6375	7.8200	7.6375	7.7950	0.1000	7.6950	1:15A May 14
HARD RED SPR... May 27	@MW7K	7.6950	7.6225	7.7400	7.6225	7.7400	0.0450	7.6950	1:15A May 14
HARD RED SPR... Jul 27	@MW7N	7.6250	7.6350	7.6625	7.5600	7.5600	-0.0650	7.6250	12:09A May 14
HARD RED SPR... Sep 27	@MW7U	7.3725	7.4000	7.4000	7.4000	7.4000	0.0275	7.3725	12:09A May 14
HARD RED SPR... Dec 27	@MW7Z	7.3700				7.3000	-0.0375	7.3325s	1:51P May 13
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
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:	668'6
Change:	0'0
Bid:	667'4
Ask:	673'0
Today's High:
Today's Low:
Volume:	56
Open:
Settle:	665'0
Prev:	665'0
Contract High:
Contract Low:
Updated:	May-13-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

UP and NS Resubmit Merger Application to STB Amid Growing Opposition

Editorial Staff –

Posted at Monday, May 11, 2026 12:00PM CDT

@W6K

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