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	754'6				755'6	0'0	754'6	1:15P Sep 02
WHEAT Dec 26	@W6Z	774'0	774'2	776'0	765'6	770'0	-4'0	774'0	2:43A Sep 03
WHEAT Mar 27	@W7H	790'6	791'0	792'4	783'2	787'0	-3'6	790'6	2:43A Sep 03
WHEAT May 27	@W7K	798'6	798'6	801'0	791'4	795'0	-3'6	798'6	2:43A Sep 03
WHEAT Jul 27	@W7N	792'0	792'0	794'0	785'6	788'0	-4'0	792'0	2:40A Sep 03
WHEAT Sep 27	@W7U	793'0	793'0	795'0	787'0	789'2	-3'6	793'0	2:39A Sep 03
WHEAT Dec 27	@W7Z	798'6	800'0	800'6	794'4	796'0	-2'6	798'6	2:26A Sep 03
WHEAT Mar 28	@W8H	800'4	802'0	803'0	801'6	801'6	1'2	800'4	1:41A Sep 03
WHEAT May 28	@W8K	793'6				785'6	0'0	793'6	1:15P Sep 02
WHEAT Jul 28	@W8N	770'2				767'4	0'0	770'2	1:15P Sep 02
WHEAT Sep 28	@W8U	773'6				775'0	0'0	773'6	1:15P Sep 02
WHEAT Dec 28	@W8Z	786'2	786'2	786'2	786'2	786'2	0'0	786'2	9:36P Sep 02
WHEAT Mar 29	@W9H	793'0				770'0	0'0	793'0	1:15P Sep 02
WHEAT May 29	@W9K	783'4				752'0	0'0	783'4	1:15P Sep 02
WHEAT Jul 29	@W9N	748'2				744'0	0'0	748'2	1:15P Sep 02
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	825'6	833'0	835'2	831'2	832'0	-11'0	814'6s	1:15P Sep 02
KC HRW WHEAT Dec 26	@KW6Z	834'2	833'6	836'0	825'6	828'4	-5'6	834'2	2:41A Sep 03
KC HRW WHEAT Mar 27	@KW7H	847'6	846'6	849'2	839'0	841'4	-6'2	847'6	2:41A Sep 03
KC HRW WHEAT May 27	@KW7K	853'2	852'6	854'2	844'6	846'0	-7'2	853'2	2:40A Sep 03
KC HRW WHEAT Jul 27	@KW7N	843'4	843'0	843'6	835'6	839'0	-4'4	843'4	2:10A Sep 03
KC HRW WHEAT Sep 27	@KW7U	842'2	840'2	842'4	835'4	840'4	-1'6	842'2	1:52A Sep 03
KC HRW WHEAT Dec 27	@KW7Z	846'4	844'2	845'2	842'2	842'2	-4'2	846'4	2:26A Sep 03
KC HRW WHEAT Mar 28	@KW8H	843'2	850'0	850'0	850'0	850'0	2'4	845'6s	1:15P Sep 02
KC HRW WHEAT May 28	@KW8K	828'0					5'4	833'4s	1:15P Sep 02
KC HRW WHEAT Jul 28	@KW8N	787'0	788'2	789'0	788'2	789'0	6'4	793'4s	1:15P Sep 02
KC HRW WHEAT Sep 28	@KW8U	776'4				780'0	6'4	783'0s	1:15P Sep 02
KC HRW WHEAT Dec 28	@KW8Z	787'0					7'0	794'0s	1:15P Sep 02
KC HRW WHEAT Mar 29	@KW9H	795'4					7'0	802'4s	1:15P Sep 02
KC HRW WHEAT May 29	@KW9K	791'2					7'0	798'2s	1:15P Sep 02
KC HRW WHEAT Jul 29	@KW9N	755'4					4'4	760'0s	1:15P Sep 02
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.5550	7.5450	7.6350	7.5200	7.6350	0.0425	7.5975s	1:30P Sep 02
HARD RED SPR... Dec 26	@MW6Z	7.8200	7.8000	7.8200	7.7575	7.7600	-0.0600	7.8200	2:41A Sep 03
HARD RED SPR... Mar 27	@MW7H	7.9950	7.9900	8.0000	7.9525	7.9625	-0.0325	7.9950	2:06A Sep 03
HARD RED SPR... May 27	@MW7K	8.0925	8.1000	8.1075	8.0575	8.0675	-0.0250	8.0925	2:06A Sep 03
HARD RED SPR... Jul 27	@MW7N	8.1100	8.1100	8.1100	7.8600	8.1000	-0.0100	8.1100	7:31P Sep 02
HARD RED SPR... Sep 27	@MW7U	7.9925	7.9800	7.9800	7.7275	7.7275	-0.2650	7.9925	7:00P Sep 02
HARD RED SPR... Dec 27	@MW7Z	7.9325	7.9400	8.0500	7.9400	8.0325	0.1200	8.0525s	1:30P Sep 02
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:	755'6
Change:	0'0
Bid:	749'2
Ask:	751'0
Today's High:
Today's Low:
Volume:	129
Open:
Settle:	754'6
Prev:	754'6
Contract High:
Contract Low:
Updated:	Sep-02-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.