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	538'0	539'4	540'0	529'4	532'0	-6'0	538'0	1:53A Feb 02
WHEAT May 26	@W6K	546'0	547'2	548'2	537'6	540'2	-5'6	546'0	1:54A Feb 02
WHEAT Jul 26	@W6N	555'6	556'4	557'4	548'0	550'2	-5'4	555'6	1:54A Feb 02
WHEAT Sep 26	@W6U	567'6	568'6	570'0	560'6	562'0	-5'6	567'6	1:41A Feb 02
WHEAT Dec 26	@W6Z	585'6	587'0	587'2	578'4	580'2	-5'4	585'6	1:27A Feb 02
WHEAT Mar 27	@W7H	601'0	598'4	598'4	594'2	595'6	-5'2	601'0	1:12A Feb 02
WHEAT May 27	@W7K	609'0				608'0	0'0	609'0	1:15P Jan 30
WHEAT Jul 27	@W7N	607'4				606'4	0'0	607'4	1:15P Jan 30
WHEAT Sep 27	@W7U	616'0				620'0	0'0	616'0	1:15P Jan 30
WHEAT Dec 27	@W7Z	631'0				630'0	0'0	631'0	1:15P Jan 30
WHEAT Mar 28	@W8H	642'4					0'0	642'4	1:15P Jan 30
WHEAT May 28	@W8K	648'2					0'0	648'2	1:15P Jan 30
WHEAT Jul 28	@W8N	637'2				619'0	0'0	637'2	1:15P Jan 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	544'6	545'2	547'2	535'6	538'2	-6'4	544'6	1:54A Feb 02
KC HRW WHEAT May 26	@KW6K	555'0	555'4	557'4	546'4	548'4	-6'4	555'0	1:48A Feb 02
KC HRW WHEAT Jul 26	@KW6N	567'4	567'4	570'0	558'6	560'6	-6'6	567'4	1:54A Feb 02
KC HRW WHEAT Sep 26	@KW6U	581'6	581'6	584'0	574'0	574'4	-7'2	581'6	11:26P Feb 01
KC HRW WHEAT Dec 26	@KW6Z	601'2	603'4	603'4	592'4	592'4	-8'6	601'2	12:23A Feb 02
KC HRW WHEAT Mar 27	@KW7H	621'0	620'0	620'6	617'0	617'0	-4'2	616'6s	1:15P Jan 30
KC HRW WHEAT May 27	@KW7K	628'0	623'2	623'4	623'2	623'4	-4'0	624'0s	1:15P Jan 30
KC HRW WHEAT Jul 27	@KW7N	624'2	624'4	625'0	620'0	620'0	-3'6	620'4s	1:15P Jan 30
KC HRW WHEAT Sep 27	@KW7U	630'0				630'0	-3'4	626'4s	1:15P Jan 30
KC HRW WHEAT Dec 27	@KW7Z	643'4				640'0	-3'2	640'2s	1:15P Jan 30
KC HRW WHEAT Mar 28	@KW8H	649'0				642'0	-1'4	647'4s	1:15P Jan 30
KC HRW WHEAT May 28	@KW8K	645'6					-1'4	644'2s	1:15P Jan 30
KC HRW WHEAT Jul 28	@KW8N	633'4					-1'4	632'0s	1:15P Jan 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7825	5.7700	5.7825	5.7275	5.7325	-0.0500	5.7825	12:22A Feb 02
HARD RED SPR... May 26	@MW6K	5.9150	5.9000	5.9000	5.8600	5.8650	-0.0500	5.9150	12:22A Feb 02
HARD RED SPR... Jul 26	@MW6N	6.0350	5.9900	5.9900	5.9900	5.9900	-0.0450	6.0350	11:27P Feb 01
HARD RED SPR... Sep 26	@MW6U	6.1975	6.1475	6.1475	6.1475	6.1475	-0.0500	6.1975	11:27P Feb 01
HARD RED SPR... Dec 26	@MW6Z	6.3950	6.3675	6.3875	6.3450	6.3875	-0.0200	6.3750s	1:30P Jan 30
HARD RED SPR... Mar 27	@MW7H	6.5075	6.4650	6.5000	6.4600	6.5000	-0.0150	6.4925s	1:30P Jan 30
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:	532'0
Change:	-6'0
Bid:	531'6
Ask:	532'0
Today's High:	540'0
Today's Low:	529'4
Volume:	87,410
Open:	539'4
Settle:	538'0
Prev:	538'0
Contract High:
Contract Low:
Updated:	Feb-02-2026 1:53:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.