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	605'0	606'4	613'0	601'0	608'2	3'2	605'0	4:25A Apr 22
WHEAT Jul 26	@W6N	612'6	614'0	620'4	608'6	616'0	3'2	612'6	4:26A Apr 22
WHEAT Sep 26	@W6U	625'4	626'4	632'6	621'2	628'4	3'0	625'4	4:25A Apr 22
WHEAT Dec 26	@W6Z	644'4	646'0	651'2	640'4	646'6	2'2	644'4	4:24A Apr 22
WHEAT Mar 27	@W7H	660'2	659'6	666'6	656'2	662'4	2'2	660'2	4:25A Apr 22
WHEAT May 27	@W7K	667'6	666'2	673'2	664'4	669'2	1'4	667'6	4:16A Apr 22
WHEAT Jul 27	@W7N	662'4	662'6	669'0	660'2	665'6	3'2	662'4	4:15A Apr 22
WHEAT Sep 27	@W7U	667'0	670'6	672'4	670'6	672'4	5'4	667'0	3:23A Apr 22
WHEAT Dec 27	@W7Z	675'4	674'2	681'6	674'2	679'6	4'2	675'4	4:15A Apr 22
WHEAT Mar 28	@W8H	681'0	685'0	685'0	685'0	685'0	4'0	681'0	3:14A Apr 22
WHEAT May 28	@W8K	678'4				660'0	0'0	678'4	1:15P Apr 21
WHEAT Jul 28	@W8N	660'2	662'0	662'0	662'0	662'0	1'6	660'2	3:22A Apr 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	643'4	646'4	648'0	638'4	643'0	-0'4	643'4	4:25A Apr 22
KC HRW WHEAT Jul 26	@KW6N	655'6	656'0	660'4	650'2	655'4	-0'2	655'6	4:25A Apr 22
KC HRW WHEAT Sep 26	@KW6U	667'6	668'2	672'2	662'2	667'4	-0'2	667'6	4:26A Apr 22
KC HRW WHEAT Dec 26	@KW6Z	683'4	683'4	687'2	679'0	683'0	-0'4	683'4	4:24A Apr 22
KC HRW WHEAT Mar 27	@KW7H	695'4	695'4	699'0	690'6	695'0	-0'4	695'4	4:25A Apr 22
KC HRW WHEAT May 27	@KW7K	700'6	698'0	698'0	698'0	698'0	-2'6	700'6	1:51A Apr 22
KC HRW WHEAT Jul 27	@KW7N	694'4	696'0	696'0	694'0	695'0	0'4	694'4	2:48A Apr 22
KC HRW WHEAT Sep 27	@KW7U	697'2	700'0	700'0	700'0	700'0	2'6	697'2	2:38A Apr 22
KC HRW WHEAT Dec 27	@KW7Z	697'0				701'0	8'0	705'0s	1:15P Apr 21
KC HRW WHEAT Mar 28	@KW8H	702'4				675'2	8'0	710'4s	1:15P Apr 21
KC HRW WHEAT May 28	@KW8K	702'6					8'0	710'6s	1:15P Apr 21
KC HRW WHEAT Jul 28	@KW8N	680'4					7'4	688'0s	1:15P Apr 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.6550	6.5950	6.6600	6.5950	6.6600	0.0050	6.6550	4:10A Apr 22
HARD RED SPR... Jul 26	@MW6N	6.8325	6.8200	6.8400	6.7725	6.8275	-0.0050	6.8325	4:23A Apr 22
HARD RED SPR... Sep 26	@MW6U	6.9850	6.9350	6.9875	6.9225	6.9850	0.0000	6.9850	4:10A Apr 22
HARD RED SPR... Dec 26	@MW6Z	7.1050	7.0225	7.1025	7.0225	7.1025	-0.0025	7.1050	3:27A Apr 22
HARD RED SPR... Mar 27	@MW7H	7.2025	7.1425	7.1800	7.1050	7.1800	-0.0225	7.2025	2:59A Apr 22
HARD RED SPR... May 27	@MW7K	7.1500				7.1500	0.0400	7.1900s	1:30P Apr 21
HARD RED SPR... Jul 27	@MW7N	7.0950				7.0000	0.0300	7.1250s	1:30P Apr 21
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:	608'2
Change:	3'2
Bid:	608'2
Ask:	608'4
Today's High:	613'0
Today's Low:	601'0
Volume:	31,527
Open:	606'4
Settle:	605'0
Prev:	605'0
Contract High:
Contract Low:
Updated:	Apr-22-2026 4:25:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, April 17, 2026 11:47AM CDT

@W6K

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