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	651'0	652'0	653'4	648'4	650'6	-0'2	651'0	8:56P Aug 03
WHEAT Dec 26	@W6Z	669'2	670'4	671'4	666'6	668'6	-0'4	669'2	8:56P Aug 03
WHEAT Mar 27	@W7H	685'2	687'2	687'4	683'0	685'0	-0'2	685'2	8:54P Aug 03
WHEAT May 27	@W7K	692'4	692'4	694'2	690'0	692'2	-0'2	692'4	8:52P Aug 03
WHEAT Jul 27	@W7N	690'6	691'4	692'0	687'2	689'4	-1'2	690'6	8:52P Aug 03
WHEAT Sep 27	@W7U	696'4	695'6	695'6	694'0	695'2	-1'2	696'4	8:48P Aug 03
WHEAT Dec 27	@W7Z	707'4	705'2	705'2	705'2	705'2	-2'2	707'4	8:03P Aug 03
WHEAT Mar 28	@W8H	714'0				714'0	0'0	714'0	1:15P Aug 03
WHEAT May 28	@W8K	712'0	712'0	712'0	712'0	712'0	0'0	712'0	7:02P Aug 03
WHEAT Jul 28	@W8N	695'4				682'0	0'0	695'4	1:15P Aug 03
WHEAT Sep 28	@W8U	701'0				696'2	0'0	701'0	1:15P Aug 03
WHEAT Dec 28	@W8Z	712'0				709'0	0'0	712'0	1:15P Aug 03
WHEAT Mar 29	@W9H	722'6					0'0	722'6	1:15P Aug 03
WHEAT May 29	@W9K	713'2					0'0	713'2	1:15P Aug 03
WHEAT Jul 29	@W9N	699'4				726'0	0'0	699'4	1:15P Aug 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	717'2	717'0	718'6	715'0	717'6	0'4	717'2	8:54P Aug 03
KC HRW WHEAT Dec 26	@KW6Z	734'0	734'0	735'2	731'6	734'4	0'4	734'0	8:55P Aug 03
KC HRW WHEAT Mar 27	@KW7H	746'2	746'2	747'0	744'2	746'6	0'4	746'2	8:48P Aug 03
KC HRW WHEAT May 27	@KW7K	751'4	749'4	751'2	749'4	751'2	-0'2	751'4	8:25P Aug 03
KC HRW WHEAT Jul 27	@KW7N	748'0	747'2	748'2	746'0	748'2	0'2	748'0	8:48P Aug 03
KC HRW WHEAT Sep 27	@KW7U	751'4	750'6	750'6	750'6	750'6	-0'6	751'4	7:09P Aug 03
KC HRW WHEAT Dec 27	@KW7Z	748'2	741'6	758'6	741'6	758'6	11'4	759'6s	1:15P Aug 03
KC HRW WHEAT Mar 28	@KW8H	751'6				757'0	11'2	763'0s	1:15P Aug 03
KC HRW WHEAT May 28	@KW8K	746'0					11'6	757'6s	1:15P Aug 03
KC HRW WHEAT Jul 28	@KW8N	723'4				740'0	11'6	735'2s	1:15P Aug 03
KC HRW WHEAT Sep 28	@KW8U	720'6				750'0	11'6	732'4s	1:15P Aug 03
KC HRW WHEAT Dec 28	@KW8Z	732'4					11'6	744'2s	1:15P Aug 03
KC HRW WHEAT Mar 29	@KW9H	741'0					11'6	752'6s	1:15P Aug 03
KC HRW WHEAT May 29	@KW9K	736'6					11'6	748'4s	1:15P Aug 03
KC HRW WHEAT Jul 29	@KW9N	709'6					11'6	721'4s	1:15P Aug 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9500	6.9250	6.9500	6.9125	6.9475	-0.0025	6.9500	8:53P Aug 03
HARD RED SPR... Dec 26	@MW6Z	7.2000	7.1650	7.2000	7.1525	7.1950	-0.0050	7.2000	8:53P Aug 03
HARD RED SPR... Mar 27	@MW7H	7.3625	7.3450	7.3650	7.3450	7.3550	-0.0075	7.3625	7:40P Aug 03
HARD RED SPR... May 27	@MW7K	7.4125	7.4325	7.4800	7.4125	7.4225	0.0250	7.4375s	1:30P Aug 03
HARD RED SPR... Jul 27	@MW7N	7.4225	7.5400	7.5400	7.5400	7.5400	0.1175	7.4225	7:27P Aug 03
HARD RED SPR... Sep 27	@MW7U	7.2775	7.3200	7.4200	7.3200	7.4200	0.1425	7.2775	7:27P Aug 03
HARD RED SPR... Dec 27	@MW7Z	7.2900	7.3600	7.3600	7.3600	7.3600	0.0700	7.2900	7:10P Aug 03
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:	-0'2
Bid:	650'6
Ask:	651'0
Today's High:	653'4
Today's Low:	648'4
Volume:	70,508
Open:	652'0
Settle:	651'0
Prev:	651'0
Contract High:
Contract Low:
Updated:	Aug-03-2026 8:55:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.