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 Sep 26	@W6U	652'6	653'6	668'0	652'4	665'4	12'6	652'6	4:33A Aug 14
WHEAT Dec 26	@W6Z	668'2	668'2	682'4	667'4	680'2	12'0	668'2	4:33A Aug 14
WHEAT Mar 27	@W7H	685'2	685'2	698'6	684'6	696'2	11'0	685'2	4:31A Aug 14
WHEAT May 27	@W7K	692'4	692'4	705'0	692'2	703'2	10'6	692'4	4:33A Aug 14
WHEAT Jul 27	@W7N	692'4	692'6	704'2	692'6	703'0	10'4	692'4	4:26A Aug 14
WHEAT Sep 27	@W7U	700'2	699'4	711'0	699'4	710'6	10'4	700'2	4:22A Aug 14
WHEAT Dec 27	@W7Z	713'2	712'0	723'2	712'0	721'6	8'4	713'2	4:31A Aug 14
WHEAT Mar 28	@W8H	721'6				722'2	0'0	721'6	1:15P Aug 13
WHEAT May 28	@W8K	721'6				721'6	0'0	721'6	1:15P Aug 13
WHEAT Jul 28	@W8N	706'6	710'0	710'0	710'0	710'0	3'2	706'6	2:18A Aug 14
WHEAT Sep 28	@W8U	712'2				696'2	0'0	712'2	1:15P Aug 13
WHEAT Dec 28	@W8Z	723'0				709'0	0'0	723'0	1:15P Aug 13
WHEAT Mar 29	@W9H	733'6					0'0	733'6	1:15P Aug 13
WHEAT May 29	@W9K	724'2					0'0	724'2	1:15P Aug 13
WHEAT Jul 29	@W9N	710'4				726'0	0'0	710'4	1:15P Aug 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	720'4	719'6	737'0	719'0	734'6	14'2	720'4	4:33A Aug 14
KC HRW WHEAT Dec 26	@KW6Z	734'6	733'4	750'2	733'0	748'2	13'4	734'6	4:33A Aug 14
KC HRW WHEAT Mar 27	@KW7H	748'6	747'4	763'2	747'4	761'0	12'2	748'6	4:33A Aug 14
KC HRW WHEAT May 27	@KW7K	755'4	753'6	769'0	753'6	767'0	11'4	755'4	4:33A Aug 14
KC HRW WHEAT Jul 27	@KW7N	754'6	753'2	765'6	753'2	765'0	10'2	754'6	4:10A Aug 14
KC HRW WHEAT Sep 27	@KW7U	760'6	767'2	770'0	767'2	768'4	7'6	760'6	4:02A Aug 14
KC HRW WHEAT Dec 27	@KW7Z	771'2	768'0	779'0	768'0	779'0	7'6	771'2	3:17A Aug 14
KC HRW WHEAT Mar 28	@KW8H	776'6				757'0	0'2	777'0s	1:15P Aug 13
KC HRW WHEAT May 28	@KW8K	773'0					0'0	773'0s	1:15P Aug 13
KC HRW WHEAT Jul 28	@KW8N	748'4	750'0	750'0	750'0	750'0	1'4	748'4	3:04A Aug 14
KC HRW WHEAT Sep 28	@KW8U	748'2				750'0	-2'4	745'6s	1:15P Aug 13
KC HRW WHEAT Dec 28	@KW8Z	760'0					-2'4	757'4s	1:15P Aug 13
KC HRW WHEAT Mar 29	@KW9H	768'4					-2'4	766'0s	1:15P Aug 13
KC HRW WHEAT May 29	@KW9K	764'2					-2'4	761'6s	1:15P Aug 13
KC HRW WHEAT Jul 29	@KW9N	737'2					-2'4	734'6s	1:15P Aug 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.6925	6.6750	6.8000	6.6525	6.7800	0.0875	6.6925	4:32A Aug 14
HARD RED SPR... Dec 26	@MW6Z	6.9375	6.9375	7.0550	6.9200	7.0375	0.1000	6.9375	4:32A Aug 14
HARD RED SPR... Mar 27	@MW7H	7.1250	7.1200	7.2300	7.1200	7.2300	0.1050	7.1250	4:14A Aug 14
HARD RED SPR... May 27	@MW7K	7.2425	7.3175	7.3450	7.3175	7.3450	0.1025	7.2425	4:14A Aug 14
HARD RED SPR... Jul 27	@MW7N	7.3025	7.3900	7.3900	7.2850	7.3125	0.0150	7.3175s	1:30P Aug 13
HARD RED SPR... Sep 27	@MW7U	7.1425	7.2000	7.3075	7.1900	7.2450	0.1075	7.2500s	1:30P Aug 13
HARD RED SPR... Dec 27	@MW7Z	7.1975	7.3600	7.3600	7.3175	7.3250	0.1150	7.3125s	1:30P Aug 13
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6U)
Exchange:	CBOT
Last Trade:	665'4
Change:	12'6
Bid:	665'0
Ask:	665'4
Today's High:	668'0
Today's Low:	652'4
Volume:	138,354
Open:	653'6
Settle:	652'6
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-14-2026 4:33:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

Editorial Staff –

Posted at Wednesday, August 12, 2026 5:37PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.