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	598'4	597'4	602'4	596'4	601'0	2'4	598'4	3:01A Apr 17
WHEAT Jul 26	@W6N	606'4	605'0	610'0	604'0	608'4	2'0	606'4	3:01A Apr 17
WHEAT Sep 26	@W6U	618'2	617'0	621'4	616'2	620'0	1'6	618'2	2:58A Apr 17
WHEAT Dec 26	@W6Z	636'0	634'4	638'6	634'0	638'0	2'0	636'0	3:00A Apr 17
WHEAT Mar 27	@W7H	650'4	650'0	653'0	648'6	652'6	2'2	650'4	2:37A Apr 17
WHEAT May 27	@W7K	657'0	658'4	659'2	655'6	659'0	2'0	657'0	2:25A Apr 17
WHEAT Jul 27	@W7N	652'6	652'2	652'6	650'0	652'6	0'0	652'6	2:26A Apr 17
WHEAT Sep 27	@W7U	656'6	653'2	654'0	652'0	653'2	-3'4	656'6	2:03A Apr 17
WHEAT Dec 27	@W7Z	665'0				661'0	0'0	665'0	1:15P Apr 16
WHEAT Mar 28	@W8H	669'4				665'2	0'0	669'4	1:15P Apr 16
WHEAT May 28	@W8K	668'0				660'0	0'0	668'0	1:15P Apr 16
WHEAT Jul 28	@W8N	651'6				665'0	0'0	651'6	1:15P Apr 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	642'6	642'0	648'0	639'0	646'0	3'2	642'6	3:01A Apr 17
KC HRW WHEAT Jul 26	@KW6N	655'0	654'0	659'6	650'4	658'4	3'4	655'0	3:01A Apr 17
KC HRW WHEAT Sep 26	@KW6U	666'2	664'0	670'6	664'0	669'6	3'4	666'2	3:01A Apr 17
KC HRW WHEAT Dec 26	@KW6Z	680'4	679'2	684'6	679'0	683'0	2'4	680'4	2:58A Apr 17
KC HRW WHEAT Mar 27	@KW7H	691'6	691'6	696'0	690'2	694'0	2'2	691'6	2:26A Apr 17
KC HRW WHEAT May 27	@KW7K	696'2	695'4	695'4	695'4	695'4	-0'6	696'2	1:41A Apr 17
KC HRW WHEAT Jul 27	@KW7N	690'4	690'0	690'0	690'0	690'0	-0'4	690'4	7:02P Apr 16
KC HRW WHEAT Sep 27	@KW7U	690'2	695'0	701'0	695'0	698'4	2'6	693'0s	1:15P Apr 16
KC HRW WHEAT Dec 27	@KW7Z	699'0	700'0	710'0	700'0	701'0	1'2	700'2s	1:15P Apr 16
KC HRW WHEAT Mar 28	@KW8H	705'0				675'2	0'6	705'6s	1:15P Apr 16
KC HRW WHEAT May 28	@KW8K	705'2					0'6	706'0s	1:15P Apr 16
KC HRW WHEAT Jul 28	@KW8N	683'0					0'6	683'6s	1:15P Apr 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.5175	6.5075	6.5250	6.5000	6.5250	0.0075	6.5175	2:56A Apr 17
HARD RED SPR... Jul 26	@MW6N	6.6700	6.6600	6.6775	6.6525	6.6775	0.0075	6.6700	2:58A Apr 17
HARD RED SPR... Sep 26	@MW6U	6.8175	6.8100	6.8300	6.7700	6.8300	0.0125	6.8175	2:58A Apr 17
HARD RED SPR... Dec 26	@MW6Z	6.9750	6.9550	6.9775	6.9300	6.9650	-0.0100	6.9750	10:35P Apr 16
HARD RED SPR... Mar 27	@MW7H	7.0925	7.0875	7.0900	7.0775	7.0775	-0.0150	7.0925	10:35P Apr 16
HARD RED SPR... May 27	@MW7K	6.9900	7.0200	7.1250	6.9150	7.1100	0.1025	7.0925s	1:30P Apr 16
HARD RED SPR... Jul 27	@MW7N	7.0000	7.0000	7.0000	7.0000	7.0000	0.0525	7.0525s	1:30P Apr 16
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
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:	601'0
Change:	2'4
Bid:	600'4
Ask:	601'0
Today's High:	602'4
Today's Low:	596'4
Volume:	77,299
Open:	597'4
Settle:	598'4
Prev:	598'4
Contract High:
Contract Low:
Updated:	Apr-17-2026 3:01:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

First Ocean Going Ship Arrives in Port of Duluth-Superior

Editorial Staff –

Posted at Monday, April 13, 2026 9:25AM CDT

@W6K

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