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	682'6	682'0	687'6	680'0	682'0	-0'6	682'6	5:43A Aug 21
WHEAT Dec 26	@W6Z	700'0	699'0	705'0	697'6	699'4	-0'4	700'0	5:43A Aug 21
WHEAT Mar 27	@W7H	717'2	716'0	722'0	715'0	716'4	-0'6	717'2	5:40A Aug 21
WHEAT May 27	@W7K	724'6	724'6	729'4	722'6	724'2	-0'4	724'6	5:41A Aug 21
WHEAT Jul 27	@W7N	723'0	719'6	727'0	719'6	723'0	0'0	723'0	5:37A Aug 21
WHEAT Sep 27	@W7U	729'0	727'4	732'0	727'2	728'6	-0'2	729'0	5:38A Aug 21
WHEAT Dec 27	@W7Z	740'0	741'6	743'0	739'0	739'0	-1'0	740'0	5:17A Aug 21
WHEAT Mar 28	@W8H	746'4				744'0	0'0	746'4	1:15P Aug 20
WHEAT May 28	@W8K	744'4	745'0	745'0	745'0	745'0	0'4	744'4	8:30P Aug 20
WHEAT Jul 28	@W8N	726'2	721'6	721'6	721'6	721'6	-4'4	726'2	7:03P Aug 20
WHEAT Sep 28	@W8U	731'6				720'0	0'0	731'6	1:15P Aug 20
WHEAT Dec 28	@W8Z	742'6				746'0	0'0	742'6	1:15P Aug 20
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 20
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 20
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	762'2	762'0	765'2	754'4	757'4	-4'6	762'2	5:38A Aug 21
KC HRW WHEAT Dec 26	@KW6Z	776'4	777'0	780'2	769'4	771'6	-4'6	776'4	5:43A Aug 21
KC HRW WHEAT Mar 27	@KW7H	790'0	789'6	793'4	783'0	784'6	-5'2	790'0	5:40A Aug 21
KC HRW WHEAT May 27	@KW7K	794'4	792'0	797'4	788'4	789'6	-4'6	794'4	5:21A Aug 21
KC HRW WHEAT Jul 27	@KW7N	789'2	788'0	791'4	783'4	784'6	-4'4	789'2	5:31A Aug 21
KC HRW WHEAT Sep 27	@KW7U	791'6	791'0	792'4	789'0	789'0	-2'6	791'6	4:33A Aug 21
KC HRW WHEAT Dec 27	@KW7Z	799'2	799'0	800'0	799'0	799'6	0'4	799'2	8:15P Aug 20
KC HRW WHEAT Mar 28	@KW8H	801'4	800'0	800'0	800'0	800'0	-1'4	801'4	8:22P Aug 20
KC HRW WHEAT May 28	@KW8K	796'2					-0'6	795'4s	1:15P Aug 20
KC HRW WHEAT Jul 28	@KW8N	771'6				760'0	-3'2	768'4s	1:15P Aug 20
KC HRW WHEAT Sep 28	@KW8U	769'0				750'0	-3'2	765'6s	1:15P Aug 20
KC HRW WHEAT Dec 28	@KW8Z	780'6					-3'2	777'4s	1:15P Aug 20
KC HRW WHEAT Mar 29	@KW9H	789'2					-3'2	786'0s	1:15P Aug 20
KC HRW WHEAT May 29	@KW9K	785'0					-3'2	781'6s	1:15P Aug 20
KC HRW WHEAT Jul 29	@KW9N	758'0					-3'2	754'6s	1:15P Aug 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0075	6.9700	7.0075	6.9375	6.9675	-0.0400	7.0075	5:42A Aug 21
HARD RED SPR... Dec 26	@MW6Z	7.2775	7.2250	7.2725	7.2075	7.2375	-0.0400	7.2775	5:42A Aug 21
HARD RED SPR... Mar 27	@MW7H	7.4575	7.4300	7.4500	7.4100	7.4500	-0.0075	7.4575	11:29P Aug 20
HARD RED SPR... May 27	@MW7K	7.5725	7.5400	7.5400	7.5400	7.5400	-0.0325	7.5725	10:15P Aug 20
HARD RED SPR... Jul 27	@MW7N	7.5475	7.5925	7.6300	7.5725	7.6175	0.0850	7.6325s	1:30P Aug 20
HARD RED SPR... Sep 27	@MW7U	7.4600	7.5000	7.5275	7.4500	7.5275	0.0900	7.5500s	1:30P Aug 20
HARD RED SPR... Dec 27	@MW7Z	7.5000	7.4800	7.5550	7.4650	7.5000	0.0750	7.5750s	1:30P Aug 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:	682'0
Change:	-0'6
Bid:	681'4
Ask:	682'0
Today's High:	687'6
Today's Low:	680'0
Volume:	48,887
Open:	682'0
Settle:	682'6
Prev:	682'6
Contract High:
Contract Low:
Updated:	Aug-21-2026 5:43:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.