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	663'4	663'2	665'0	655'4	659'4	-4'0	663'4	3:51A Jul 31
WHEAT Dec 26	@W6Z	681'4	681'4	682'6	673'2	678'0	-3'4	681'4	3:51A Jul 31
WHEAT Mar 27	@W7H	697'4	697'4	698'4	690'0	694'2	-3'2	697'4	3:50A Jul 31
WHEAT May 27	@W7K	704'4	705'0	705'0	697'0	701'0	-3'4	704'4	3:51A Jul 31
WHEAT Jul 27	@W7N	700'4	700'6	700'6	693'6	696'2	-4'2	700'4	3:45A Jul 31
WHEAT Sep 27	@W7U	705'2	702'6	702'6	698'6	702'2	-3'0	705'2	3:46A Jul 31
WHEAT Dec 27	@W7Z	715'2	715'2	715'2	709'0	712'6	-2'4	715'2	3:13A Jul 31
WHEAT Mar 28	@W8H	721'2				720'6	0'0	721'2	1:15P Jul 30
WHEAT May 28	@W8K	719'6				722'0	0'0	719'6	1:15P Jul 30
WHEAT Jul 28	@W8N	703'4	697'2	697'2	697'2	697'2	-6'2	703'4	7:25P Jul 30
WHEAT Sep 28	@W8U	709'0				696'2	0'0	709'0	1:15P Jul 30
WHEAT Dec 28	@W8Z	719'4				709'0	0'0	719'4	1:15P Jul 30
WHEAT Mar 29	@W9H	730'2					0'0	730'2	1:15P Jul 30
WHEAT May 29	@W9K	720'6					0'0	720'6	1:15P Jul 30
WHEAT Jul 29	@W9N	707'0				726'0	0'0	707'0	1:15P Jul 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	730'6	731'6	733'2	724'2	727'0	-3'6	730'6	3:48A Jul 31
KC HRW WHEAT Dec 26	@KW6Z	746'6	747'0	749'0	740'2	743'6	-3'0	746'6	3:50A Jul 31
KC HRW WHEAT Mar 27	@KW7H	758'2	758'4	760'4	752'4	755'2	-3'0	758'2	3:22A Jul 31
KC HRW WHEAT May 27	@KW7K	763'0	765'4	765'4	757'6	760'6	-2'2	763'0	3:29A Jul 31
KC HRW WHEAT Jul 27	@KW7N	757'4	755'4	758'0	752'0	754'2	-3'2	757'4	3:48A Jul 31
KC HRW WHEAT Sep 27	@KW7U	760'0	758'4	758'4	758'4	758'4	-1'4	760'0	3:07A Jul 31
KC HRW WHEAT Dec 27	@KW7Z	768'0	764'4	764'4	764'4	764'4	-3'4	768'0	1:55A Jul 31
KC HRW WHEAT Mar 28	@KW8H	761'6	775'4	775'4	772'4	773'2	8'4	770'2s	1:15P Jul 30
KC HRW WHEAT May 28	@KW8K	755'6					8'2	764'0s	1:15P Jul 30
KC HRW WHEAT Jul 28	@KW8N	729'0	740'0	740'0	740'0	740'0	8'2	737'2s	1:15P Jul 30
KC HRW WHEAT Sep 28	@KW8U	726'2				750'0	8'2	734'4s	1:15P Jul 30
KC HRW WHEAT Dec 28	@KW8Z	738'0					8'2	746'2s	1:15P Jul 30
KC HRW WHEAT Mar 29	@KW9H	746'4					8'2	754'6s	1:15P Jul 30
KC HRW WHEAT May 29	@KW9K	742'2					8'2	750'4s	1:15P Jul 30
KC HRW WHEAT Jul 29	@KW9N	715'2					8'2	723'4s	1:15P Jul 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.1150	7.1075	7.1075	7.0600	7.0800	-0.0350	7.1150	3:36A Jul 31
HARD RED SPR... Dec 26	@MW6Z	7.3550	7.3225	7.3375	7.3000	7.3150	-0.0400	7.3550	3:45A Jul 31
HARD RED SPR... Mar 27	@MW7H	7.5200	7.4375	7.5000	7.4375	7.4800	-0.0400	7.5200	3:45A Jul 31
HARD RED SPR... May 27	@MW7K	7.5400	7.6425	7.7125	7.6075	7.6125	0.0750	7.6150s	1:30P Jul 30
HARD RED SPR... Jul 27	@MW7N	7.5150	7.3275	7.6800	7.3275	7.5700	0.0675	7.5825s	1:30P Jul 30
HARD RED SPR... Sep 27	@MW7U	7.4350	7.4300	7.5300	7.2125	7.4275	0.0050	7.4400s	1:30P Jul 30
HARD RED SPR... Dec 27	@MW7Z	7.4675	7.4675	7.4975	7.4300	7.4300	-0.0225	7.4450s	1:30P Jul 30
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:	659'4
Change:	-4'0
Bid:	659'4
Ask:	659'6
Today's High:	665'0
Today's Low:	655'4
Volume:	94,256
Open:	663'2
Settle:	663'4
Prev:	663'4
Contract High:
Contract Low:
Updated:	Jul-31-2026 3:51:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 24, 2026 12:09PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.