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	537'2	537'2	539'6	536'0	537'6	0'4	537'2	9:51P Feb 11
WHEAT May 26	@W6K	545'2	545'0	547'2	543'6	545'6	0'4	545'2	9:49P Feb 11
WHEAT Jul 26	@W6N	554'4	554'0	556'0	552'4	554'6	0'2	554'4	9:50P Feb 11
WHEAT Sep 26	@W6U	566'4	566'6	567'6	565'2	566'6	0'2	566'4	9:47P Feb 11
WHEAT Dec 26	@W6Z	584'4	585'0	585'2	582'4	584'4	0'0	584'4	9:47P Feb 11
WHEAT Mar 27	@W7H	599'6	598'6	599'4	597'2	599'4	-0'2	599'6	8:24P Feb 11
WHEAT May 27	@W7K	607'2				607'0	0'0	607'2	1:15P Feb 11
WHEAT Jul 27	@W7N	606'0	605'0	605'0	604'6	604'6	-1'2	606'0	8:23P Feb 11
WHEAT Sep 27	@W7U	612'4				603'6	0'0	612'4	1:15P Feb 11
WHEAT Dec 27	@W7Z	622'4				623'0	0'0	622'4	1:15P Feb 11
WHEAT Mar 28	@W8H	630'6					0'0	630'6	1:15P Feb 11
WHEAT May 28	@W8K	636'4					0'0	636'4	1:15P Feb 11
WHEAT Jul 28	@W8N	625'4				619'0	0'0	625'4	1:15P Feb 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	538'4	538'2	540'0	536'6	538'2	-0'2	538'4	9:55P Feb 11
KC HRW WHEAT May 26	@KW6K	551'6	550'6	553'0	549'6	551'4	-0'2	551'6	9:54P Feb 11
KC HRW WHEAT Jul 26	@KW6N	564'2	564'2	565'4	562'4	564'0	-0'2	564'2	9:49P Feb 11
KC HRW WHEAT Sep 26	@KW6U	578'4	578'2	579'0	576'6	578'6	0'2	578'4	9:31P Feb 11
KC HRW WHEAT Dec 26	@KW6Z	599'4	599'0	600'4	598'2	599'2	-0'2	599'4	9:34P Feb 11
KC HRW WHEAT Mar 27	@KW7H	610'4	607'0	616'2	605'6	616'0	5'4	616'0s	1:15P Feb 11
KC HRW WHEAT May 27	@KW7K	618'6				618'2	5'4	624'2s	1:15P Feb 11
KC HRW WHEAT Jul 27	@KW7N	616'2	620'0	620'4	620'0	620'4	5'0	621'2s	1:15P Feb 11
KC HRW WHEAT Sep 27	@KW7U	623'2				630'0	4'4	627'6s	1:15P Feb 11
KC HRW WHEAT Dec 27	@KW7Z	636'4				640'0	3'6	640'2s	1:15P Feb 11
KC HRW WHEAT Mar 28	@KW8H	643'6				642'0	3'6	647'4s	1:15P Feb 11
KC HRW WHEAT May 28	@KW8K	640'4					3'6	644'2s	1:15P Feb 11
KC HRW WHEAT Jul 28	@KW8N	628'2					3'6	632'0s	1:15P Feb 11
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7025	5.6900	5.7000	5.6850	5.7000	-0.0025	5.7025	9:30P Feb 11
HARD RED SPR... May 26	@MW6K	5.8200	5.8175	5.8225	5.8075	5.8225	0.0025	5.8200	9:50P Feb 11
HARD RED SPR... Jul 26	@MW6N	5.9550	5.9500	5.9575	5.9500	5.9575	0.0025	5.9550	9:50P Feb 11
HARD RED SPR... Sep 26	@MW6U	6.0900	6.1000	6.1500	6.0975	6.1300	0.0325	6.1225s	1:30P Feb 11
HARD RED SPR... Dec 26	@MW6Z	6.2750	6.2850	6.3350	6.2825	6.3325	0.0375	6.3125s	1:30P Feb 11
HARD RED SPR... Mar 27	@MW7H	6.4050	6.4200	6.4500	6.4000	6.4500	0.0425	6.4475s	1:30P Feb 11
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:	537'6
Change:	0'4
Bid:	537'6
Ask:	538'0
Today's High:	539'6
Today's Low:	536'0
Volume:	138,467
Open:	537'2
Settle:	537'2
Prev:	537'2
Contract High:
Contract Low:
Updated:	Feb-11-2026 9:51:00PM
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.