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 Dec 25	@W5Z	536'6	537'0	543'2	526'0	528'0	-9'6	527'0s	1:19P Nov 20
WHEAT Mar 26	@W6H	549'4	549'2	555'2	539'6	541'2	-8'6	540'6s	1:19P Nov 20
WHEAT May 26	@W6K	558'4	558'4	563'2	549'0	550'4	-8'6	549'6s	1:19P Nov 20
WHEAT Jul 26	@W6N	567'0	567'0	571'4	557'6	559'0	-8'4	558'4s	1:18P Nov 20
WHEAT Sep 26	@W6U	579'0	578'2	583'0	569'4	570'6	-8'6	570'2s	1:17P Nov 20
WHEAT Dec 26	@W6Z	594'4	594'2	598'2	585'2	586'4	-8'4	586'0s	1:17P Nov 20
WHEAT Mar 27	@W7H	607'6	607'4	608'4	598'2	598'2	-9'2	598'4s	1:15P Nov 20
WHEAT May 27	@W7K	612'4				617'2	-9'2	603'2s	1:15P Nov 20
WHEAT Jul 27	@W7N	608'2	608'2	608'2	608'2	608'2	-10'4	597'6s	1:15P Nov 20
WHEAT Sep 27	@W7U	614'4	600'2	600'2	600'2	600'2	-14'2	600'2s	1:15P Nov 20
WHEAT Dec 27	@W7Z	628'4					-14'2	614'2s	1:15P Nov 20
WHEAT Mar 28	@W8H	640'2					-14'2	626'0s	1:15P Nov 20
WHEAT May 28	@W8K	643'4					-14'2	629'2s	1:15P Nov 20
WHEAT Jul 28	@W8N	630'6					-14'2	616'4s	1:15P Nov 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	515'4	517'0	520'0	505'6	506'4	-9'2	506'2s	1:19P Nov 20
KC HRW WHEAT Mar 26	@KW6H	531'6	532'4	536'2	523'0	523'4	-8'0	523'6s	1:19P Nov 20
KC HRW WHEAT May 26	@KW6K	544'2	544'6	549'0	535'6	535'6	-7'6	536'4s	1:19P Nov 20
KC HRW WHEAT Jul 26	@KW6N	557'2	557'4	560'6	548'0	549'0	-8'0	549'2s	1:19P Nov 20
KC HRW WHEAT Sep 26	@KW6U	572'0	571'6	574'4	562'0	563'0	-8'4	563'4s	1:19P Nov 20
KC HRW WHEAT Dec 26	@KW6Z	590'6	591'0	592'0	580'4	581'2	-9'2	581'4s	1:19P Nov 20
KC HRW WHEAT Mar 27	@KW7H	605'0				609'2	-9'0	596'0s	1:15P Nov 20
KC HRW WHEAT May 27	@KW7K	610'6				617'0	-9'0	601'6s	1:15P Nov 20
KC HRW WHEAT Jul 27	@KW7N	606'0				614'0	-10'0	596'0s	1:15P Nov 20
KC HRW WHEAT Sep 27	@KW7U	618'0				598'0	-10'0	608'0s	1:15P Nov 20
KC HRW WHEAT Dec 27	@KW7Z	626'0					-10'0	616'0s	1:15P Nov 20
KC HRW WHEAT Mar 28	@KW8H	636'0					-10'0	626'0s	1:15P Nov 20
KC HRW WHEAT May 28	@KW8K	632'6					-10'0	622'6s	1:15P Nov 20
KC HRW WHEAT Jul 28	@KW8N	618'0					-10'0	608'0s	1:15P Nov 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8125	5.8050	5.8300	5.7075	5.7200	-0.0850	5.7275s	1:30P Nov 20
HARD RED SPR... Mar 26	@MW6H	5.8575	5.8500	5.8675	5.7825	5.8050	-0.0525	5.8050s	1:30P Nov 20
HARD RED SPR... May 26	@MW6K	5.9475	5.9425	5.9550	5.8750	5.9100	-0.0425	5.9050s	1:30P Nov 20
HARD RED SPR... Jul 26	@MW6N	6.0650	6.0525	6.0600	5.9925	6.0125	-0.0475	6.0175s	1:30P Nov 20
HARD RED SPR... Sep 26	@MW6U	6.2175	6.2100	6.2250	6.1500	6.1500	-0.0375	6.1800s	1:30P Nov 20
HARD RED SPR... Dec 26	@MW6Z	6.3850	6.3575	6.3575	6.3200	6.3200	-0.0425	6.3425s	1:30P Nov 20
HARD RED SPR... Mar 27	@MW7H	6.5000	6.4500	6.4500	6.4400	6.4400	-0.0525	6.4475s	1:30P Nov 20
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	528'0
Change:	-9'6
Bid:	527'6
Ask:	528'2
Today's High:	543'2
Today's Low:	526'0
Volume:	38,083
Open:	537'0
Settle:	527'0s
Prev:	536'6
Contract High:
Contract Low:
Updated:	Nov-20-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.