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	616'4	614'2	614'2	614'2	614'2	-2'2	616'4	11:27P May 05
WHEAT Jul 26	@W6N	627'6	627'2	628'2	623'0	624'4	-3'2	627'6	11:32P May 05
WHEAT Sep 26	@W6U	643'2	643'0	643'6	638'4	640'0	-3'2	643'2	11:30P May 05
WHEAT Dec 26	@W6Z	665'0	664'6	665'4	660'0	662'2	-2'6	665'0	11:18P May 05
WHEAT Mar 27	@W7H	684'0	683'2	683'6	679'2	680'6	-3'2	684'0	10:34P May 05
WHEAT May 27	@W7K	693'0	692'2	692'2	688'4	689'2	-3'6	693'0	9:02P May 05
WHEAT Jul 27	@W7N	691'6	689'4	689'4	687'4	689'2	-2'4	691'6	10:07P May 05
WHEAT Sep 27	@W7U	699'6	696'0	697'2	696'0	697'2	-2'4	699'6	10:07P May 05
WHEAT Dec 27	@W7Z	714'2				707'2	0'0	714'2	1:15P May 05
WHEAT Mar 28	@W8H	722'6				728'0	0'0	722'6	1:15P May 05
WHEAT May 28	@W8K	714'6				725'2	0'0	714'6	1:15P May 05
WHEAT Jul 28	@W8N	682'4				685'0	0'0	682'4	1:15P May 05
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	677'2	681'6	681'6	681'6	681'6	4'4	677'2	7:00P May 05
KC HRW WHEAT Jul 26	@KW6N	690'0	693'0	694'0	687'0	690'4	0'4	690'0	11:33P May 05
KC HRW WHEAT Sep 26	@KW6U	701'2	702'6	705'2	698'4	701'6	0'4	701'2	11:26P May 05
KC HRW WHEAT Dec 26	@KW6Z	715'6	717'0	719'4	713'2	716'4	0'6	715'6	11:18P May 05
KC HRW WHEAT Mar 27	@KW7H	727'0	729'6	730'4	724'0	727'4	0'4	727'0	10:40P May 05
KC HRW WHEAT May 27	@KW7K	732'0	732'2	734'6	729'0	734'6	2'6	732'0	9:57P May 05
KC HRW WHEAT Jul 27	@KW7N	728'4	728'4	730'6	728'0	728'0	-0'4	728'4	10:43P May 05
KC HRW WHEAT Sep 27	@KW7U	738'0	740'0	740'0	723'4	733'2	-4'6	733'2s	1:15P May 05
KC HRW WHEAT Dec 27	@KW7Z	746'0	742'6	742'6	731'2	731'2	-4'2	741'6s	1:15P May 05
KC HRW WHEAT Mar 28	@KW8H	749'0				709'4	-3'0	746'0s	1:15P May 05
KC HRW WHEAT May 28	@KW8K	734'2					-3'0	731'2s	1:15P May 05
KC HRW WHEAT Jul 28	@KW8N	691'0				686'0	-3'0	688'0s	1:15P May 05
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.8825	6.7950	6.8275	6.7775	6.7800	-0.0450	6.8375s	1:30P May 05
HARD RED SPR... Jul 26	@MW6N	6.9600	6.9500	6.9650	6.9200	6.9350	-0.0250	6.9600	11:18P May 05
HARD RED SPR... Sep 26	@MW6U	7.1400	7.1400	7.1550	7.1050	7.1200	-0.0200	7.1400	11:18P May 05
HARD RED SPR... Dec 26	@MW6Z	7.3000	7.3000	7.3000	7.3000	7.3000	0.0000	7.3000	7:12P May 05
HARD RED SPR... Mar 27	@MW7H	7.4675	7.5025	7.5200	7.3200	7.4325	-0.0350	7.4325s	1:30P May 05
HARD RED SPR... May 27	@MW7K	7.4825	7.4525	7.4525	7.4525	7.4525	-0.0300	7.4525s	1:30P May 05
HARD RED SPR... Jul 27	@MW7N	7.3950	7.3500	7.3825	7.3500	7.3825	-0.0350	7.3600s	1:30P May 05
HARD RED SPR... Sep 27	@MW7U	7.2200	7.1500	7.1500	7.1500	7.1500	-0.0350	7.1850s	1:30P May 05
HARD RED SPR... Dec 27	@MW7Z	7.1475				7.1475	0.0000	7.1475s	1:30P May 05
HARD RED SPR... Mar 28	@MW8H
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:	614'2
Change:	-2'2
Bid:	612'4
Ask:	614'0
Today's High:	614'2
Today's Low:	614'2
Volume:	62
Open:	614'2
Settle:	616'4
Prev:	616'4
Contract High:
Contract Low:
Updated:	May-05-2026 11:27:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@W6K

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