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	629'4	633'4	633'4	614'6	614'6	-14'6	629'4	10:43A May 05
WHEAT Jul 26	@W6N	641'0	641'2	650'2	624'0	626'2	-14'6	641'0	11:41A May 05
WHEAT Sep 26	@W6U	656'4	656'4	665'2	639'4	642'0	-14'4	656'4	11:41A May 05
WHEAT Dec 26	@W6Z	677'4	678'4	685'6	660'6	663'4	-14'0	677'4	11:41A May 05
WHEAT Mar 27	@W7H	695'2	696'6	702'6	679'0	681'2	-14'0	695'2	11:39A May 05
WHEAT May 27	@W7K	703'0	701'2	708'6	687'0	690'0	-13'0	703'0	11:36A May 05
WHEAT Jul 27	@W7N	701'0	700'0	705'4	685'0	687'4	-13'4	701'0	11:38A May 05
WHEAT Sep 27	@W7U	708'4	709'4	710'0	693'2	693'2	-15'2	708'4	10:25A May 05
WHEAT Dec 27	@W7Z	722'4	723'0	725'0	707'2	707'2	-15'2	722'4	10:23A May 05
WHEAT Mar 28	@W8H	731'0				728'0	0'0	731'0	1:15P May 04
WHEAT May 28	@W8K	723'0				725'2	0'0	723'0	1:15P May 04
WHEAT Jul 28	@W8N	690'4				685'0	0'0	690'4	1:15P May 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	682'4	673'6	673'6	673'4	673'4	-9'0	682'4	8:55A May 05
KC HRW WHEAT Jul 26	@KW6N	694'4	696'6	701'6	676'6	681'6	-12'6	694'4	11:41A May 05
KC HRW WHEAT Sep 26	@KW6U	706'4	709'2	713'4	688'6	693'6	-12'6	706'4	11:41A May 05
KC HRW WHEAT Dec 26	@KW6Z	721'2	724'2	727'4	703'6	708'4	-12'6	721'2	11:41A May 05
KC HRW WHEAT Mar 27	@KW7H	732'6	734'6	738'6	715'2	719'6	-13'0	732'6	11:41A May 05
KC HRW WHEAT May 27	@KW7K	737'6	739'2	743'2	720'2	724'0	-13'6	737'6	11:35A May 05
KC HRW WHEAT Jul 27	@KW7N	733'2	733'6	733'6	717'0	720'0	-13'2	733'2	11:23A May 05
KC HRW WHEAT Sep 27	@KW7U	738'0	740'0	740'0	723'4	724'4	-13'4	738'0	11:15A May 05
KC HRW WHEAT Dec 27	@KW7Z	746'0	742'6	742'6	731'2	731'2	-14'6	746'0	10:41A May 05
KC HRW WHEAT Mar 28	@KW8H	743'6				709'4	5'2	749'0s	1:15P May 04
KC HRW WHEAT May 28	@KW8K	729'0					5'2	734'2s	1:15P May 04
KC HRW WHEAT Jul 28	@KW8N	685'6	686'0	686'0	686'0	686'0	5'2	691'0s	1:15P May 04
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	6.7950	6.8275	-0.0550	6.8825	7:07P May 04
HARD RED SPR... Jul 26	@MW6N	6.9900	6.9700	7.0575	6.8425	6.8925	-0.0975	6.9900	11:41A May 05
HARD RED SPR... Sep 26	@MW6U	7.1725	7.1500	7.3000	7.0275	7.0725	-0.1000	7.1725	11:41A May 05
HARD RED SPR... Dec 26	@MW6Z	7.3350	7.3400	7.4000	7.1875	7.2275	-0.1075	7.3350	11:37A May 05
HARD RED SPR... Mar 27	@MW7H	7.4675	7.5025	7.5200	7.3200	7.3600	-0.1075	7.4675	11:34A May 05
HARD RED SPR... May 27	@MW7K	7.5075	7.4975	7.4975	7.4500	7.4650	-0.0250	7.4825s	1:42P May 04
HARD RED SPR... Jul 27	@MW7N	7.4275	7.1875	7.3925	7.1875	7.3500	-0.0325	7.3950s	1:42P May 04
HARD RED SPR... Sep 27	@MW7U	7.1500	7.0350	7.2200	7.0350	7.2200	0.0700	7.2200s	1:42P May 04
HARD RED SPR... Dec 27	@MW7Z	7.1000	7.1475	7.1475	7.1475	7.1475	0.0475	7.1475s	1:42P May 04
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:	614'6
Change:	-14'6
Bid:	614'4
Ask:	615'4
Today's High:	633'4
Today's Low:	614'6
Volume:	6
Open:	633'4
Settle:	629'4
Prev:	629'4
Contract High:
Contract Low:
Updated:	May-05-2026 10:43:00AM
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.