Mid-Missouri MFA Agri Services

			Home Weather Markets Grain Comments Cash Bids Futures Markets Futures Options Charts News Markets Page Grain Livestock Dairy News DTN Renewable Fuels Links Precision Ag Contact Us

Mid-MO MFA
Sweet Springs 660-335-6355 CLICK - MFA CONNECT
Emma 660-463-7488, Alma 660-674-2291

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	756'4	771'6	771'6	771'6	771'6	15'2	756'4	3:20A Sep 01
WHEAT Dec 26	@W6Z	774'0	774'6	792'2	767'0	783'0	9'0	774'0	5:35A Sep 01
WHEAT Mar 27	@W7H	788'2	788'6	805'4	781'4	796'6	8'4	788'2	5:35A Sep 01
WHEAT May 27	@W7K	793'4	794'6	809'2	787'2	801'0	7'4	793'4	5:35A Sep 01
WHEAT Jul 27	@W7N	785'6	784'6	799'0	780'2	790'4	4'6	785'6	5:32A Sep 01
WHEAT Sep 27	@W7U	786'6	786'0	798'0	781'4	790'4	3'6	786'6	5:26A Sep 01
WHEAT Dec 27	@W7Z	792'2	793'0	802'2	789'4	795'4	3'2	792'2	4:58A Sep 01
WHEAT Mar 28	@W8H	793'4	797'4	800'0	794'6	794'6	1'2	793'4	4:43A Sep 01
WHEAT May 28	@W8K	787'0				783'4	0'0	787'0	1:15P Aug 31
WHEAT Jul 28	@W8N	764'0	760'0	770'0	760'0	770'0	6'0	764'0	3:30A Sep 01
WHEAT Sep 28	@W8U	768'2				760'4	0'0	768'2	1:15P Aug 31
WHEAT Dec 28	@W8Z	779'2				775'4	0'0	779'2	1:15P Aug 31
WHEAT Mar 29	@W9H	783'0				770'0	0'0	783'0	1:15P Aug 31
WHEAT May 29	@W9K	773'4				752'0	0'0	773'4	1:15P Aug 31
WHEAT Jul 29	@W9N	738'2				744'0	0'0	738'2	1:15P Aug 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	827'6	827'2	827'2	802'0	819'4	-7'4	820'2s	1:15P Aug 31
KC HRW WHEAT Dec 26	@KW6Z	838'0	838'0	855'2	831'4	844'4	6'4	838'0	5:34A Sep 01
KC HRW WHEAT Mar 27	@KW7H	851'2	852'6	867'0	844'6	857'0	5'6	851'2	5:35A Sep 01
KC HRW WHEAT May 27	@KW7K	855'0	855'0	869'0	848'2	859'2	4'2	855'0	5:34A Sep 01
KC HRW WHEAT Jul 27	@KW7N	844'2	845'0	856'2	838'4	846'4	2'2	844'2	5:23A Sep 01
KC HRW WHEAT Sep 27	@KW7U	842'0	842'0	852'0	838'0	842'6	0'6	842'0	5:28A Sep 01
KC HRW WHEAT Dec 27	@KW7Z	845'0	842'2	853'0	841'4	849'4	4'4	845'0	4:29A Sep 01
KC HRW WHEAT Mar 28	@KW8H	841'6	845'0	845'0	839'4	839'4	-2'2	841'6	5:23A Sep 01
KC HRW WHEAT May 28	@KW8K	823'4					4'6	828'2s	1:15P Aug 31
KC HRW WHEAT Jul 28	@KW8N	790'2	790'2	790'2	790'0	790'0	-0'2	790'2	3:23A Sep 01
KC HRW WHEAT Sep 28	@KW8U	779'6	780'0	780'0	780'0	780'0	0'2	779'6	3:14A Sep 01
KC HRW WHEAT Dec 28	@KW8Z	787'4					3'6	791'2s	1:15P Aug 31
KC HRW WHEAT Mar 29	@KW9H	796'0					3'6	799'6s	1:15P Aug 31
KC HRW WHEAT May 29	@KW9K	791'6					3'6	795'4s	1:15P Aug 31
KC HRW WHEAT Jul 29	@KW9N	764'6					-5'0	759'6s	1:15P Aug 31
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.4525	7.4300	7.4425	7.2575	7.3900	-0.0600	7.3925s	1:30P Aug 31
HARD RED SPR... Dec 26	@MW6Z	7.6300	7.6125	7.7225	7.5775	7.6825	0.0525	7.6300	5:30A Sep 01
HARD RED SPR... Mar 27	@MW7H	7.8200	7.7950	7.9000	7.7575	7.8625	0.0425	7.8200	5:30A Sep 01
HARD RED SPR... May 27	@MW7K	7.9200	7.8975	7.9675	7.6775	7.8150	-0.1050	7.9200	3:21A Sep 01
HARD RED SPR... Jul 27	@MW7N	7.9625	7.9825	8.0125	7.7250	7.8600	-0.1025	7.9625	3:21A Sep 01
HARD RED SPR... Sep 27	@MW7U	7.7850	7.8000	7.8000	7.7625	7.7625	-0.0225	7.7850	4:28A Sep 01
HARD RED SPR... Dec 27	@MW7Z	7.8550	7.8500	7.8500	7.8350	7.8350	-0.0200	7.8550	4:28A Sep 01
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:	771'6
Change:	15'2
Bid:	764'2
Ask:	765'6
Today's High:	771'6
Today's Low:	771'6
Volume:	339
Open:	771'6
Settle:	756'4
Prev:	756'4
Contract High:
Contract Low:
Updated:	Sep-01-2026 3:20:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Sharply Higher on Average

Editorial Staff –

Posted at Friday, August 28, 2026 12:38PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.