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	536'0	536'0	536'6	533'4	533'6	-2'2	536'0	2:40A Nov 12
WHEAT Mar 26	@W6H	551'6	551'6	552'4	549'2	549'6	-2'0	551'6	2:43A Nov 12
WHEAT May 26	@W6K	562'2	562'2	563'0	560'2	560'4	-1'6	562'2	2:41A Nov 12
WHEAT Jul 26	@W6N	572'4	572'6	573'4	570'6	571'4	-1'0	572'4	2:27A Nov 12
WHEAT Sep 26	@W6U	585'4	586'0	586'2	583'6	584'4	-1'0	585'4	2:27A Nov 12
WHEAT Dec 26	@W6Z	602'2	601'2	602'6	600'6	600'6	-1'4	602'2	2:02A Nov 12
WHEAT Mar 27	@W7H	615'6				615'2	0'0	615'6	1:15P Nov 11
WHEAT May 27	@W7K	620'6				615'6	0'0	620'6	1:15P Nov 11
WHEAT Jul 27	@W7N	613'6				604'0	0'0	613'6	1:15P Nov 11
WHEAT Sep 27	@W7U	619'6				612'0	0'0	619'6	1:15P Nov 11
WHEAT Dec 27	@W7Z	633'6					0'0	633'6	1:15P Nov 11
WHEAT Mar 28	@W8H	645'4					0'0	645'4	1:15P Nov 11
WHEAT May 28	@W8K	648'6					0'0	648'6	1:15P Nov 11
WHEAT Jul 28	@W8N	636'0					0'0	636'0	1:15P Nov 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	523'6	523'2	524'0	521'2	521'6	-2'0	523'6	2:42A Nov 12
KC HRW WHEAT Mar 26	@KW6H	539'2	538'6	540'0	537'0	537'6	-1'4	539'2	2:42A Nov 12
KC HRW WHEAT May 26	@KW6K	551'4	551'6	552'4	549'6	550'4	-1'0	551'4	2:34A Nov 12
KC HRW WHEAT Jul 26	@KW6N	565'0	565'2	566'0	563'2	564'2	-0'6	565'0	2:34A Nov 12
KC HRW WHEAT Sep 26	@KW6U	579'6	579'0	579'2	579'0	579'2	-0'4	579'6	1:58A Nov 12
KC HRW WHEAT Dec 26	@KW6Z	595'4	592'0	599'0	590'2	597'6	2'6	598'2s	1:15P Nov 11
KC HRW WHEAT Mar 27	@KW7H	609'4				599'6	2'6	612'2s	1:15P Nov 11
KC HRW WHEAT May 27	@KW7K	614'4				617'0	3'0	617'4s	1:15P Nov 11
KC HRW WHEAT Jul 27	@KW7N	607'6				576'0	3'0	610'6s	1:15P Nov 11
KC HRW WHEAT Sep 27	@KW7U	619'6				598'0	3'0	622'6s	1:15P Nov 11
KC HRW WHEAT Dec 27	@KW7Z	627'6					3'0	630'6s	1:15P Nov 11
KC HRW WHEAT Mar 28	@KW8H	637'6					3'0	640'6s	1:15P Nov 11
KC HRW WHEAT May 28	@KW8K	634'4					3'0	637'4s	1:15P Nov 11
KC HRW WHEAT Jul 28	@KW8N	619'6					3'0	622'6s	1:15P Nov 11
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.6950	5.6925	5.6950	5.6750	5.6825	-0.0125	5.6950	2:07A Nov 12
HARD RED SPR... Mar 26	@MW6H	5.8375	5.8325	5.8325	5.8200	5.8275	-0.0100	5.8375	2:07A Nov 12
HARD RED SPR... May 26	@MW6K	5.9550	5.9425	5.9425	5.9425	5.9425	-0.0125	5.9550	2:06A Nov 12
HARD RED SPR... Jul 26	@MW6N	6.0275	6.0425	6.0825	6.0100	6.0825	0.0475	6.0750s	1:30P Nov 11
HARD RED SPR... Sep 26	@MW6U	6.1925	6.2000	6.2450	6.1875	6.2450	0.0425	6.2350s	1:30P Nov 11
HARD RED SPR... Dec 26	@MW6Z	6.3750	6.3775	6.4075	6.3775	6.4075	0.0325	6.4075s	1:30P Nov 11
HARD RED SPR... Mar 27	@MW7H	6.4850				6.4600	0.0325	6.5175s	1:30P Nov 11
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
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:	533'6
Change:	-2'2
Bid:	533'6
Ask:	534'0
Today's High:	536'6
Today's Low:	533'4
Volume:	80,355
Open:	536'0
Settle:	536'0
Prev:	536'0
Contract High:
Contract Low:
Updated:	Nov-12-2025 2:40:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, November 7, 2025 12:34PM CST

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.