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	662'4	666'6	672'2	658'2	662'6	0'2	662'4	10:11A Jul 29
WHEAT Dec 26	@W6Z	679'6	684'2	689'0	675'6	679'2	-0'4	679'6	10:11A Jul 29
WHEAT Mar 27	@W7H	695'2	699'4	704'0	691'0	694'4	-0'6	695'2	10:11A Jul 29
WHEAT May 27	@W7K	702'0	706'2	709'6	697'6	700'4	-1'4	702'0	10:09A Jul 29
WHEAT Jul 27	@W7N	698'4	704'4	705'0	693'4	695'4	-3'0	698'4	10:11A Jul 29
WHEAT Sep 27	@W7U	703'4	707'0	709'4	698'4	699'6	-3'6	703'4	10:11A Jul 29
WHEAT Dec 27	@W7Z	713'0	718'2	718'4	708'2	711'0	-2'0	713'0	9:57A Jul 29
WHEAT Mar 28	@W8H	718'0	719'2	719'2	716'0	716'0	-2'0	718'0	7:19A Jul 29
WHEAT May 28	@W8K	715'6	714'2	714'2	713'6	713'6	-2'0	715'6	7:00A Jul 29
WHEAT Jul 28	@W8N	697'4	691'6	691'6	691'6	691'6	-5'6	697'4	7:16A Jul 29
WHEAT Sep 28	@W8U	704'0	696'4	696'4	696'2	696'2	-7'6	704'0	7:16A Jul 29
WHEAT Dec 28	@W8Z	715'4	709'0	709'0	709'0	709'0	-6'4	715'4	7:16A Jul 29
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	723'4	729'4	3'2	726'2	10:11A Jul 29
KC HRW WHEAT Dec 26	@KW6Z	742'0	745'4	754'2	738'6	744'4	2'4	742'0	10:11A Jul 29
KC HRW WHEAT Mar 27	@KW7H	753'6	759'4	765'6	750'6	755'6	2'0	753'6	10:11A Jul 29
KC HRW WHEAT May 27	@KW7K	758'4	764'6	769'6	755'0	759'6	1'2	758'4	10:11A Jul 29
KC HRW WHEAT Jul 27	@KW7N	753'4	754'0	762'4	749'4	754'2	0'6	753'4	10:10A Jul 29
KC HRW WHEAT Sep 27	@KW7U	755'2	763'2	764'0	751'0	752'0	-3'2	755'2	6:21A Jul 29
KC HRW WHEAT Dec 27	@KW7Z	762'6	770'2	770'4	758'4	765'6	3'0	762'6	9:50A Jul 29
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	7.0800	7.0025	7.0575	0.0325	7.0250	10:10A Jul 29
HARD RED SPR... Dec 26	@MW6Z	7.2525	7.2425	7.3575	7.2000	7.2925	0.0400	7.2525	10:11A Jul 29
HARD RED SPR... Mar 27	@MW7H	7.4100	7.4075	7.4675	7.4075	7.4500	0.0400	7.4100	10:11A Jul 29
HARD RED SPR... May 27	@MW7K	7.5000	7.5375	7.5525	7.5375	7.5400	0.0400	7.5000	8:55A Jul 29
HARD RED SPR... Jul 27	@MW7N	7.5075	7.5275	7.5325	7.5050	7.5325	0.0250	7.5075	8:55A Jul 29
HARD RED SPR... Sep 27	@MW7U	7.4350	7.4000	7.4000	7.4000	7.4000	-0.0350	7.4350	8:45A Jul 29
HARD RED SPR... Dec 27	@MW7Z	7.4475	7.3850	7.3850	7.3675	7.3675	-0.0800	7.4475	9:26A Jul 29
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:	662'6
Change:	0'2
Bid:	662'4
Ask:	662'6
Today's High:	672'2
Today's Low:	658'2
Volume:	64,179
Open:	666'6
Settle:	662'4
Prev:	662'4
Contract High:
Contract Low:
Updated:	Jul-29-2026 10:11:00AM
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.