BAB Grain


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2024 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 Dec 24	@W4Z	589'6	590'2	595'2	584'0	593'4	2'6	592'4s	1:19P Oct 07
WHEAT Mar 25	@W5H	612'6	613'4	618'4	607'4	617'4	3'6	616'4s	1:19P Oct 07
WHEAT May 25	@W5K	626'0	626'2	631'6	620'4	630'4	3'6	629'6s	1:19P Oct 07
WHEAT Jul 25	@W5N	632'6	632'6	638'6	627'4	638'2	4'4	637'2s	1:18P Oct 07
WHEAT Sep 25	@W5U	642'4	642'4	649'0	637'4	648'6	5'2	647'6s	1:18P Oct 07
WHEAT Dec 25	@W5Z	657'0	655'0	662'6	651'4	661'6	5'0	662'0s	1:15P Oct 07
WHEAT Mar 26	@W6H	666'2	662'6	672'2	661'0	672'2	5'2	671'4s	1:15P Oct 07
WHEAT May 26	@W6K	666'6				680'6	5'6	672'4s	1:15P Oct 07
WHEAT Jul 26	@W6N	653'2	655'0	655'0	653'0	653'0	3'4	656'6s	1:15P Oct 07
WHEAT Sep 26	@W6U	662'0					3'4	665'4s	1:15P Oct 07
WHEAT Dec 26	@W6Z	673'2					3'4	676'6s	1:15P Oct 07
WHEAT Mar 27	@W7H	683'0					3'4	686'4s	1:15P Oct 07
WHEAT May 27	@W7K	661'2					3'4	664'6s	1:15P Oct 07
WHEAT Jul 27	@W7N	624'0					3'4	627'4s	1:15P Oct 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	598'0	600'0	606'2	592'0	603'4	5'2	603'2s	1:19P Oct 07
HARD RED WIN... Mar 25	@KW5H	614'4	616'6	622'4	608'6	620'4	5'4	620'0s	1:19P Oct 07
HARD RED WIN... May 25	@KW5K	625'0	625'6	632'4	619'4	630'4	5'2	630'2s	1:19P Oct 07
HARD RED WIN... Jul 25	@KW5N	631'6	632'2	639'0	626'2	637'0	5'2	637'0s	1:19P Oct 07
HARD RED WIN... Sep 25	@KW5U	641'6	641'6	648'6	636'0	647'2	5'0	646'6s	1:16P Oct 07
HARD RED WIN... Dec 25	@KW5Z	655'4	651'4	661'4	651'4	661'2	4'6	660'2s	1:15P Oct 07
HARD RED WIN... Mar 26	@KW6H	665'2				670'6	4'6	670'0s	1:15P Oct 07
HARD RED WIN... May 26	@KW6K	663'2				667'0	4'6	668'0s	1:15P Oct 07
HARD RED WIN... Jul 26	@KW6N	644'0				630'0	4'6	648'6s	1:15P Oct 07
HARD RED WIN... Sep 26	@KW6U	652'2					4'6	657'0s	1:15P Oct 07
HARD RED WIN... Dec 26	@KW6Z	664'2					4'6	669'0s	1:15P Oct 07
HARD RED WIN... Mar 27	@KW7H	670'4					4'6	675'2s	1:15P Oct 07
HARD RED WIN... May 27	@KW7K	667'2					4'6	672'0s	1:15P Oct 07
HARD RED WIN... Jul 27	@KW7N	637'2					4'6	642'0s	1:15P Oct 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	638'4	638'4	646'0	631'6	642'4	5'6	644'2s	1:30P Oct 07
HARD RED SPR... Mar 25	@MW5H	660'0	660'0	667'0	653'4	664'6	5'4	665'4s	1:30P Oct 07
HARD RED SPR... May 25	@MW5K	671'6	667'4	678'2	666'0	676'4	5'2	677'0s	1:30P Oct 07
HARD RED SPR... Jul 25	@MW5N	676'6	672'6	683'4	672'0	682'2	5'2	682'0s	1:30P Oct 07
HARD RED SPR... Sep 25	@MW5U	679'0	680'2	683'0	680'2	682'4	5'2	684'2s	1:30P Oct 07
HARD RED SPR... Dec 25	@MW5Z	689'6	690'4	692'4	690'4	692'4	4'2	694'0s	1:30P Oct 07
HARD RED SPR... Mar 26	@MW6H	697'6	700'0	700'0	700'0	700'0	4'2	702'0s	1:30P Oct 07
HARD RED SPR... May 26	@MW6K
HARD RED SPR... Jul 26	@MW6N
HARD RED SPR... Sep 26	@MW6U							695'6s
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4Z)
Exchange:	CBOT
Last Trade:	593'4
Change:	2'6
Bid:	593'4
Ask:	593'4
Today's High:	595'2
Today's Low:	584'0
Volume:	51,673
Open:	590'2
Settle:	592'4s
Prev:	589'6
Contract High:
Contract Low:
Updated:	Oct-07-2024 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, October 4, 2024 11:04AM CDT

@W4Z

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