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	662'4	666'6	672'2	666'2	670'2	7'6	662'4	1:11A Jul 29
WHEAT Dec 26	@W6Z	679'6	684'2	689'0	683'4	687'2	7'4	679'6	1:09A Jul 29
WHEAT Mar 27	@W7H	695'2	699'4	704'0	699'0	702'0	6'6	695'2	1:05A Jul 29
WHEAT May 27	@W7K	702'0	706'2	709'6	705'2	707'6	5'6	702'0	1:03A Jul 29
WHEAT Jul 27	@W7N	698'4	704'4	705'0	700'0	701'6	3'2	698'4	12:33A Jul 29
WHEAT Sep 27	@W7U	703'4	707'0	709'4	704'4	706'2	2'6	703'4	12:33A Jul 29
WHEAT Dec 27	@W7Z	713'0	718'2	718'4	714'0	715'4	2'4	713'0	12:33A Jul 29
WHEAT Mar 28	@W8H	718'0	719'2	719'2	719'2	719'2	1'2	718'0	11:59P Jul 28
WHEAT May 28	@W8K	715'6				716'4	0'0	715'6	1:15P Jul 28
WHEAT Jul 28	@W8N	697'4				697'0	0'0	697'4	1:15P Jul 28
WHEAT Sep 28	@W8U	704'0				735'0	0'0	704'0	1:15P Jul 28
WHEAT Dec 28	@W8Z	715'4				726'0	0'0	715'4	1:15P Jul 28
WHEAT Mar 29	@W9H	726'2					0'0	726'2	1:15P Jul 28
WHEAT May 29	@W9K	716'6					0'0	716'6	1:15P Jul 28
WHEAT Jul 29	@W9N	703'0				726'0	0'0	703'0	1:15P Jul 28
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	726'2	730'0	738'4	730'0	736'4	10'2	726'2	1:11A Jul 29
KC HRW WHEAT Dec 26	@KW6Z	742'0	745'4	754'2	745'4	752'0	10'0	742'0	1:01A Jul 29
KC HRW WHEAT Mar 27	@KW7H	753'6	759'4	765'6	758'6	763'2	9'4	753'6	1:01A Jul 29
KC HRW WHEAT May 27	@KW7K	758'4	764'6	769'6	764'4	767'0	8'4	758'4	1:01A Jul 29
KC HRW WHEAT Jul 27	@KW7N	753'4	754'0	762'4	754'0	760'4	7'0	753'4	1:02A Jul 29
KC HRW WHEAT Sep 27	@KW7U	755'2	763'2	764'0	760'4	760'4	5'2	755'2	11:42P Jul 28
KC HRW WHEAT Dec 27	@KW7Z	762'6	770'2	770'4	770'2	770'4	7'6	762'6	7:08P Jul 28
KC HRW WHEAT Mar 28	@KW8H	764'2	770'0	770'0	770'0	770'0	5'6	764'2	7:08P Jul 28
KC HRW WHEAT May 28	@KW8K	765'0					-7'6	757'2s	1:15P Jul 28
KC HRW WHEAT Jul 28	@KW8N	738'2				739'6	-7'6	730'4s	1:15P Jul 28
KC HRW WHEAT Sep 28	@KW8U	735'4				750'0	-7'6	727'6s	1:15P Jul 28
KC HRW WHEAT Dec 28	@KW8Z	747'2					-7'6	739'4s	1:15P Jul 28
KC HRW WHEAT Mar 29	@KW9H	755'6					-7'6	748'0s	1:15P Jul 28
KC HRW WHEAT May 29	@KW9K	751'4					-7'6	743'6s	1:15P Jul 28
KC HRW WHEAT Jul 29	@KW9N	724'4					-7'6	716'6s	1:15P Jul 28
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0250	7.0125	7.0750	7.0025	7.0400	0.0150	7.0250	12:27A Jul 29
HARD RED SPR... Dec 26	@MW6Z	7.2525	7.2425	7.3575	7.2000	7.2750	0.0225	7.2525	10:49P Jul 28
HARD RED SPR... Mar 27	@MW7H	7.4100	7.4075	7.4575	7.4075	7.4575	0.0475	7.4100	7:12P Jul 28
HARD RED SPR... May 27	@MW7K	7.5375	7.4825	7.5425	7.4600	7.4975	-0.0375	7.5000s	1:30P Jul 28
HARD RED SPR... Jul 27	@MW7N	7.5550	7.3825	7.5425	7.3825	7.5325	-0.0475	7.5075s	1:30P Jul 28
HARD RED SPR... Sep 27	@MW7U	7.4450	7.3800	7.4425	7.2925	7.4350	-0.0100	7.4350s	1:30P Jul 28
HARD RED SPR... Dec 27	@MW7Z	7.4575	7.4075	7.4250	7.4075	7.4200	-0.0100	7.4475s	1:30P Jul 28
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:	670'2
Change:	7'6
Bid:	670'0
Ask:	670'2
Today's High:	672'2
Today's Low:	666'2
Volume:	64,179
Open:	666'6
Settle:	662'4
Prev:	662'4
Contract High:
Contract Low:
Updated:	Jul-29-2026 1:11:00AM
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.