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	660'0	661'4	664'4	658'4	661'0	1'0	660'0	11:01P Jul 27
WHEAT Dec 26	@W6Z	677'4	679'6	681'6	676'2	678'4	1'0	677'4	10:58P Jul 27
WHEAT Mar 27	@W7H	693'4	694'2	697'4	692'4	694'4	1'0	693'4	10:58P Jul 27
WHEAT May 27	@W7K	701'2	702'2	705'0	700'0	702'2	1'0	701'2	10:43P Jul 27
WHEAT Jul 27	@W7N	698'4	696'6	701'2	696'6	698'6	0'2	698'4	10:51P Jul 27
WHEAT Sep 27	@W7U	704'2	705'4	706'2	705'4	706'2	2'0	704'2	8:56P Jul 27
WHEAT Dec 27	@W7Z	715'0	714'6	714'6	714'6	714'6	-0'2	715'0	7:11P Jul 27
WHEAT Mar 28	@W8H	720'6				720'4	0'0	720'6	1:15P Jul 27
WHEAT May 28	@W8K	718'0				725'6	0'0	718'0	1:15P Jul 27
WHEAT Jul 28	@W8N	700'4	700'0	700'0	700'0	700'0	-0'4	700'4	7:24P Jul 27
WHEAT Sep 28	@W8U	707'0				735'0	0'0	707'0	1:15P Jul 27
WHEAT Dec 28	@W8Z	719'2				726'0	0'0	719'2	1:15P Jul 27
WHEAT Mar 29	@W9H	730'0					0'0	730'0	1:15P Jul 27
WHEAT May 29	@W9K	720'4					0'0	720'4	1:15P Jul 27
WHEAT Jul 29	@W9N	702'4				726'0	0'0	702'4	1:15P Jul 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	729'0	729'0	735'2	729'0	731'6	2'6	729'0	11:00P Jul 27
KC HRW WHEAT Dec 26	@KW6Z	745'4	745'4	751'4	745'4	748'0	2'4	745'4	10:58P Jul 27
KC HRW WHEAT Mar 27	@KW7H	757'6	757'2	763'4	757'2	759'4	1'6	757'6	10:38P Jul 27
KC HRW WHEAT May 27	@KW7K	763'6	764'2	767'6	763'6	765'2	1'4	763'6	10:34P Jul 27
KC HRW WHEAT Jul 27	@KW7N	759'6	759'6	763'2	759'6	760'4	0'6	759'6	10:35P Jul 27
KC HRW WHEAT Sep 27	@KW7U	775'2	775'2	780'0	762'0	762'0	-13'0	762'2s	1:15P Jul 27
KC HRW WHEAT Dec 27	@KW7Z	769'6	773'6	773'6	773'6	773'6	4'0	769'6	8:35P Jul 27
KC HRW WHEAT Mar 28	@KW8H	783'2				791'0	-11'4	771'6s	1:15P Jul 27
KC HRW WHEAT May 28	@KW8K	776'2					-11'2	765'0s	1:15P Jul 27
KC HRW WHEAT Jul 28	@KW8N	749'4	739'6	739'6	739'6	739'6	-11'2	738'2s	1:15P Jul 27
KC HRW WHEAT Sep 28	@KW8U	746'0				750'0	-10'4	735'4s	1:15P Jul 27
KC HRW WHEAT Dec 28	@KW8Z	757'6					-10'4	747'2s	1:15P Jul 27
KC HRW WHEAT Mar 29	@KW9H	766'2					-10'4	755'6s	1:15P Jul 27
KC HRW WHEAT May 29	@KW9K	762'0					-10'4	751'4s	1:15P Jul 27
KC HRW WHEAT Jul 29	@KW9N	735'0					-10'4	724'4s	1:15P Jul 27
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0625	7.0400	7.0600	7.0275	7.0350	-0.0275	7.0625	10:54P Jul 27
HARD RED SPR... Dec 26	@MW6Z	7.2850	7.2950	7.2950	7.2500	7.2625	-0.0225	7.2850	10:53P Jul 27
HARD RED SPR... Mar 27	@MW7H	7.4400	7.4400	7.4400	7.4025	7.4200	-0.0200	7.4400	10:50P Jul 27
HARD RED SPR... May 27	@MW7K	7.6150	7.5575	7.5975	7.4650	7.5300	-0.0775	7.5375s	1:30P Jul 27
HARD RED SPR... Jul 27	@MW7N	7.6150	7.5400	7.5475	7.4775	7.5475	-0.0600	7.5550s	1:30P Jul 27
HARD RED SPR... Sep 27	@MW7U	7.4600	7.4000	7.4600	7.4000	7.4200	-0.0150	7.4450s	1:30P Jul 27
HARD RED SPR... Dec 27	@MW7Z	7.4725				7.4500	-0.0150	7.4575s	1:30P Jul 27
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:	661'2
Change:	1'2
Bid:	661'0
Ask:	661'2
Today's High:	664'4
Today's Low:	658'4
Volume:	71,450
Open:	661'4
Settle:	660'0
Prev:	660'0
Contract High:
Contract Low:
Updated:	Jul-27-2026 10:57:00PM
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.