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	674'0	673'0	678'6	667'2	672'6	-1'2	674'0	5:17A Jul 21
WHEAT Dec 26	@W6Z	691'4	690'4	696'4	685'0	690'2	-1'2	691'4	5:16A Jul 21
WHEAT Mar 27	@W7H	706'6	705'4	711'4	700'6	704'2	-2'4	706'6	5:12A Jul 21
WHEAT May 27	@W7K	713'4	712'2	717'6	707'6	711'2	-2'2	713'4	5:11A Jul 21
WHEAT Jul 27	@W7N	711'2	708'6	714'6	706'4	711'4	0'2	711'2	5:10A Jul 21
WHEAT Sep 27	@W7U	717'2	714'4	720'0	713'0	716'6	-0'4	717'2	5:11A Jul 21
WHEAT Dec 27	@W7Z	728'0	725'0	730'0	724'4	730'0	2'0	728'0	5:02A Jul 21
WHEAT Mar 28	@W8H	734'2	735'0	735'0	734'2	734'2	0'0	734'2	3:55A Jul 21
WHEAT May 28	@W8K	732'0				739'0	0'0	732'0	1:15P Jul 20
WHEAT Jul 28	@W8N	709'6	714'0	714'0	714'0	714'0	4'2	709'6	3:48A Jul 21
WHEAT Sep 28	@W8U	715'4				718'0	0'0	715'4	1:15P Jul 20
WHEAT Dec 28	@W8Z	729'0				742'2	0'0	729'0	1:15P Jul 20
WHEAT Mar 29	@W9H	739'6					0'0	739'6	1:15P Jul 20
WHEAT May 29	@W9K	742'0					0'0	742'0	1:15P Jul 20
WHEAT Jul 29	@W9N	724'0				726'0	0'0	724'0	1:15P Jul 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	723'6	723'6	729'4	719'2	722'0	-1'6	723'6	5:17A Jul 21
KC HRW WHEAT Dec 26	@KW6Z	739'0	739'0	745'2	735'0	737'2	-1'6	739'0	5:15A Jul 21
KC HRW WHEAT Mar 27	@KW7H	751'2	749'6	757'0	747'2	748'0	-3'2	751'2	5:12A Jul 21
KC HRW WHEAT May 27	@KW7K	756'4	755'0	762'2	753'2	756'6	0'2	756'4	4:53A Jul 21
KC HRW WHEAT Jul 27	@KW7N	754'0	752'2	759'0	751'4	753'4	-0'4	754'0	5:15A Jul 21
KC HRW WHEAT Sep 27	@KW7U	758'2	760'6	760'6	760'6	760'6	2'4	758'2	8:30P Jul 20
KC HRW WHEAT Dec 27	@KW7Z	772'2	775'0	775'6	768'4	768'4	-4'4	767'6s	1:15P Jul 20
KC HRW WHEAT Mar 28	@KW8H	776'2				775'0	-4'0	772'2s	1:15P Jul 20
KC HRW WHEAT May 28	@KW8K	772'0					-4'2	767'6s	1:15P Jul 20
KC HRW WHEAT Jul 28	@KW8N	745'0				735'0	-4'2	740'6s	1:15P Jul 20
KC HRW WHEAT Sep 28	@KW8U	751'6					-4'2	747'4s	1:15P Jul 20
KC HRW WHEAT Dec 28	@KW8Z	763'4					-4'2	759'2s	1:15P Jul 20
KC HRW WHEAT Mar 29	@KW9H	772'0					-4'2	767'6s	1:15P Jul 20
KC HRW WHEAT May 29	@KW9K	767'6					-4'2	763'4s	1:15P Jul 20
KC HRW WHEAT Jul 29	@KW9N	740'6					-4'2	736'4s	1:15P Jul 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9225	6.9200	6.9450	6.9025	6.9125	-0.0100	6.9225	5:12A Jul 21
HARD RED SPR... Dec 26	@MW6Z	7.1725	7.1850	7.1975	7.1575	7.1675	-0.0050	7.1725	5:12A Jul 21
HARD RED SPR... Mar 27	@MW7H	7.3475	7.3275	7.3500	7.3275	7.3425	-0.0050	7.3475	4:06A Jul 21
HARD RED SPR... May 27	@MW7K	7.4475	7.4800	7.4925	7.4400	7.4425	-0.0100	7.4375s	1:30P Jul 20
HARD RED SPR... Jul 27	@MW7N	7.4700	7.5000	7.5000	7.4575	7.4600	-0.0125	7.4575s	1:30P Jul 20
HARD RED SPR... Sep 27	@MW7U	7.3425	7.3400	7.3400	7.3400	7.3400	-0.0025	7.3425	1:18A Jul 21
HARD RED SPR... Dec 27	@MW7Z	7.3750	7.3675	7.3675	7.3050	7.3050	-0.0250	7.3500s	1:30P Jul 20
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:	672'6
Change:	-1'2
Bid:	672'6
Ask:	673'0
Today's High:	678'6
Today's Low:	667'2
Volume:	80,208
Open:	673'0
Settle:	674'0
Prev:	674'0
Contract High:
Contract Low:
Updated:	Jul-21-2026 5:17:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, July 17, 2026 12:31PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.