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	630'2	632'0	650'6	631'4	650'6	20'4	630'2	2:47A Aug 12
WHEAT Dec 26	@W6Z	648'2	650'0	667'6	649'0	667'6	19'4	648'2	2:47A Aug 12
WHEAT Mar 27	@W7H	665'4	666'0	683'4	666'0	683'4	18'0	665'4	2:47A Aug 12
WHEAT May 27	@W7K	674'0	674'2	691'2	674'2	690'4	16'4	674'0	2:47A Aug 12
WHEAT Jul 27	@W7N	675'2	677'4	691'0	675'0	689'4	14'2	675'2	2:47A Aug 12
WHEAT Sep 27	@W7U	684'0	686'0	698'6	686'0	697'0	13'0	684'0	2:47A Aug 12
WHEAT Dec 27	@W7Z	698'0	699'0	711'6	698'4	710'2	12'2	698'0	2:23A Aug 12
WHEAT Mar 28	@W8H	707'4				700'6	0'0	707'4	1:15P Aug 11
WHEAT May 28	@W8K	708'2				706'6	0'0	708'2	1:15P Aug 11
WHEAT Jul 28	@W8N	694'0				682'0	0'0	694'0	1:15P Aug 11
WHEAT Sep 28	@W8U	699'4				696'2	0'0	699'4	1:15P Aug 11
WHEAT Dec 28	@W8Z	711'4				709'0	0'0	711'4	1:15P Aug 11
WHEAT Mar 29	@W9H	722'2					0'0	722'2	1:15P Aug 11
WHEAT May 29	@W9K	712'6					0'0	712'6	1:15P Aug 11
WHEAT Jul 29	@W9N	699'0				726'0	0'0	699'0	1:15P Aug 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	699'2	700'4	723'4	700'4	723'2	24'0	699'2	2:47A Aug 12
KC HRW WHEAT Dec 26	@KW6Z	716'0	717'0	739'6	717'0	739'4	23'4	716'0	2:47A Aug 12
KC HRW WHEAT Mar 27	@KW7H	729'6	731'0	752'2	731'0	752'2	22'4	729'6	2:47A Aug 12
KC HRW WHEAT May 27	@KW7K	737'0	741'6	756'6	740'0	756'0	19'0	737'0	2:45A Aug 12
KC HRW WHEAT Jul 27	@KW7N	736'4	740'4	755'6	739'6	755'4	19'0	736'4	2:47A Aug 12
KC HRW WHEAT Sep 27	@KW7U	743'0	743'6	749'2	743'6	749'2	6'2	743'0	10:54P Aug 11
KC HRW WHEAT Dec 27	@KW7Z	754'6	758'4	770'4	758'0	770'4	15'6	754'6	2:23A Aug 12
KC HRW WHEAT Mar 28	@KW8H	770'2				757'0	-8'6	761'4s	1:15P Aug 11
KC HRW WHEAT May 28	@KW8K	766'2					-8'2	758'0s	1:15P Aug 11
KC HRW WHEAT Jul 28	@KW8N	744'4				740'0	-8'0	736'4s	1:15P Aug 11
KC HRW WHEAT Sep 28	@KW8U	741'6				750'0	-8'0	733'6s	1:15P Aug 11
KC HRW WHEAT Dec 28	@KW8Z	753'4					-8'0	745'4s	1:15P Aug 11
KC HRW WHEAT Mar 29	@KW9H	762'0					-8'0	754'0s	1:15P Aug 11
KC HRW WHEAT May 29	@KW9K	757'6					-8'0	749'6s	1:15P Aug 11
KC HRW WHEAT Jul 29	@KW9N	730'6					-8'0	722'6s	1:15P Aug 11
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.5925	6.5925	6.7175	6.5900	6.7175	0.1250	6.5925	2:47A Aug 12
HARD RED SPR... Dec 26	@MW6Z	6.8450	6.8450	6.9725	6.8450	6.9725	0.1275	6.8450	2:44A Aug 12
HARD RED SPR... Mar 27	@MW7H	7.0200	7.0300	7.1450	7.0200	7.1425	0.1225	7.0200	2:39A Aug 12
HARD RED SPR... May 27	@MW7K	7.1225	7.1600	7.2075	7.1600	7.2075	0.0850	7.1225	1:36A Aug 12
HARD RED SPR... Jul 27	@MW7N	7.2775	7.3050	7.5450	7.1450	7.1475	-0.1275	7.1500s	1:30P Aug 11
HARD RED SPR... Sep 27	@MW7U	7.2225	7.1400	7.1400	7.0250	7.0350	-0.2100	7.0125s	1:30P Aug 11
HARD RED SPR... Dec 27	@MW7Z	7.2575	7.2025	7.2025	7.2025	7.2025	-0.2125	7.0450s	1:30P Aug 11
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:	650'6
Change:	20'4
Bid:	650'0
Ask:	650'4
Today's High:	650'6
Today's Low:	631'4
Volume:	124,636
Open:	632'0
Settle:	630'2
Prev:	630'2
Contract High:
Contract Low:
Updated:	Aug-12-2026 2:47:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, August 7, 2026 12:10PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.