MFA Incorporated Markets, news and weather

			Home News Weather Markets Page Grain Livestock International News Today's Farmer Markets Weekly Markets Futures Markets Futures Quotes Charts Options Portfolio MFA MFA Incorporated MFA Scholarships MFA Payment Portal Find a Store

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK - MFA CONNECT

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	552'4	552'0	553'0	550'6	551'4	-1'0	552'4	10:17P Feb 12
WHEAT May 26	@W6K	558'4	558'2	558'6	556'6	557'4	-1'0	558'4	10:17P Feb 12
WHEAT Jul 26	@W6N	566'4	565'6	566'6	565'0	565'2	-1'2	566'4	10:17P Feb 12
WHEAT Sep 26	@W6U	578'2	578'0	579'0	577'0	577'2	-1'0	578'2	10:01P Feb 12
WHEAT Dec 26	@W6Z	595'6	594'6	595'6	594'2	594'2	-1'4	595'6	10:02P Feb 12
WHEAT Mar 27	@W7H	611'0	610'4	610'4	609'4	610'2	-0'6	611'0	9:21P Feb 12
WHEAT May 27	@W7K	618'2				617'4	0'0	618'2	1:15P Feb 12
WHEAT Jul 27	@W7N	616'6	618'2	618'2	616'0	616'0	-0'6	616'6	7:01P Feb 12
WHEAT Sep 27	@W7U	622'4	622'4	622'4	622'4	622'4	0'0	622'4	7:00P Feb 12
WHEAT Dec 27	@W7Z	633'0				632'0	0'0	633'0	1:15P Feb 12
WHEAT Mar 28	@W8H	640'0					0'0	640'0	1:15P Feb 12
WHEAT May 28	@W8K	642'0					0'0	642'0	1:15P Feb 12
WHEAT Jul 28	@W8N	634'6				619'0	0'0	634'6	1:15P Feb 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	554'0	552'4	553'6	551'2	552'2	-1'6	554'0	10:17P Feb 12
KC HRW WHEAT May 26	@KW6K	566'0	565'0	565'4	563'0	564'4	-1'4	566'0	10:17P Feb 12
KC HRW WHEAT Jul 26	@KW6N	578'4	577'0	577'6	575'2	576'6	-1'6	578'4	10:17P Feb 12
KC HRW WHEAT Sep 26	@KW6U	592'6	592'0	592'2	590'2	591'2	-1'4	592'6	10:16P Feb 12
KC HRW WHEAT Dec 26	@KW6Z	613'6	611'2	613'0	611'2	612'0	-1'6	613'6	9:53P Feb 12
KC HRW WHEAT Mar 27	@KW7H	616'0	618'2	630'2	617'2	630'0	14'4	630'4s	1:15P Feb 12
KC HRW WHEAT May 27	@KW7K	624'2	625'6	626'0	625'4	626'0	13'6	638'0s	1:15P Feb 12
KC HRW WHEAT Jul 27	@KW7N	634'2	628'2	628'2	628'2	628'2	-6'0	634'2	7:00P Feb 12
KC HRW WHEAT Sep 27	@KW7U	627'6	630'0	635'0	630'0	635'0	11'0	638'6s	1:15P Feb 12
KC HRW WHEAT Dec 27	@KW7Z	640'2	641'0	641'0	641'0	641'0	8'2	648'4s	1:15P Feb 12
KC HRW WHEAT Mar 28	@KW8H	647'4	650'0	650'0	650'0	650'0	6'0	653'4s	1:15P Feb 12
KC HRW WHEAT May 28	@KW8K	644'2					10'0	654'2s	1:15P Feb 12
KC HRW WHEAT Jul 28	@KW8N	632'0					10'0	642'0s	1:15P Feb 12
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7750	5.7550	5.7600	5.7100	5.7550	-0.0200	5.7750	8:36P Feb 12
HARD RED SPR... May 26	@MW6K	5.8975	5.8750	5.8825	5.8500	5.8825	-0.0150	5.8975	9:41P Feb 12
HARD RED SPR... Jul 26	@MW6N	6.0375	6.0325	6.0325	6.0025	6.0100	-0.0275	6.0375	7:01P Feb 12
HARD RED SPR... Sep 26	@MW6U	6.2050	6.1800	6.1800	6.1800	6.1800	-0.0250	6.2050	7:01P Feb 12
HARD RED SPR... Dec 26	@MW6Z	6.3125	6.3125	6.4000	6.3000	6.3900	0.0775	6.3900s	1:30P Feb 12
HARD RED SPR... Mar 27	@MW7H	6.4475	6.4600	6.5175	6.4600	6.5100	0.0725	6.5200s	1:30P Feb 12
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	551'4
Change:	-1'0
Bid:	551'2
Ask:	551'4
Today's High:	553'0
Today's Low:	550'6
Volume:	159,021
Open:	552'0
Settle:	552'4
Prev:	552'4
Contract High:
Contract Low:
Updated:	Feb-12-2026 10:14:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 6, 2026 11:25AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.