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 Mar 26	@W6H	518'0	518'2	520'2	509'4	509'6	-8'2	518'0	10:11A Jan 20
WHEAT May 26	@W6K	528'6	529'2	530'6	521'0	521'4	-7'2	528'6	10:11A Jan 20
WHEAT Jul 26	@W6N	540'4	542'0	542'6	533'4	533'4	-7'0	540'4	10:11A Jan 20
WHEAT Sep 26	@W6U	554'6	555'6	556'6	548'0	548'0	-6'6	554'6	10:09A Jan 20
WHEAT Dec 26	@W6Z	573'6	575'2	575'6	567'2	567'2	-6'4	573'6	10:10A Jan 20
WHEAT Mar 27	@W7H	589'4	591'0	591'0	583'4	584'0	-5'4	589'4	9:54A Jan 20
WHEAT May 27	@W7K	597'6				597'4	0'0	597'6	1:15P Jan 16
WHEAT Jul 27	@W7N	596'2				596'4	0'0	596'2	1:15P Jan 16
WHEAT Sep 27	@W7U	605'0				600'0	0'0	605'0	1:15P Jan 16
WHEAT Dec 27	@W7Z	620'2				618'6	0'0	620'2	1:15P Jan 16
WHEAT Mar 28	@W8H	633'4					0'0	633'4	1:15P Jan 16
WHEAT May 28	@W8K	639'2					0'0	639'2	1:15P Jan 16
WHEAT Jul 28	@W8N	630'6				619'0	0'0	630'6	1:15P Jan 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	527'2	528'0	531'0	521'2	521'6	-5'4	527'2	10:11A Jan 20
KC HRW WHEAT May 26	@KW6K	538'2	539'2	541'6	532'6	533'2	-5'0	538'2	10:09A Jan 20
KC HRW WHEAT Jul 26	@KW6N	551'0	552'2	554'2	545'4	545'6	-5'2	551'0	10:11A Jan 20
KC HRW WHEAT Sep 26	@KW6U	565'4	567'6	568'0	560'6	561'4	-4'0	565'4	10:01A Jan 20
KC HRW WHEAT Dec 26	@KW6Z	585'4	587'0	587'4	581'0	581'2	-4'2	585'4	9:57A Jan 20
KC HRW WHEAT Mar 27	@KW7H	601'4	601'6	601'6	601'6	601'6	0'2	601'4	4:11A Jan 20
KC HRW WHEAT May 27	@KW7K	600'2				615'6	9'2	609'4s	1:15P Jan 16
KC HRW WHEAT Jul 27	@KW7N	599'0				601'4	9'4	608'4s	1:15P Jan 16
KC HRW WHEAT Sep 27	@KW7U	606'2				599'0	8'4	614'6s	1:15P Jan 16
KC HRW WHEAT Dec 27	@KW7Z	622'4				620'0	8'4	631'0s	1:15P Jan 16
KC HRW WHEAT Mar 28	@KW8H	631'6					8'4	640'2s	1:15P Jan 16
KC HRW WHEAT May 28	@KW8K	628'4					8'4	637'0s	1:15P Jan 16
KC HRW WHEAT Jul 28	@KW8N	616'2					8'4	624'6s	1:15P Jan 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6500	5.6550	5.6750	5.6150	5.6300	-0.0200	5.6500	10:09A Jan 20
HARD RED SPR... May 26	@MW6K	5.7650	5.7800	5.7800	5.7350	5.7500	-0.0150	5.7650	10:09A Jan 20
HARD RED SPR... Jul 26	@MW6N	5.8800	5.8725	5.8725	5.8600	5.8650	-0.0150	5.8800	10:08A Jan 20
HARD RED SPR... Sep 26	@MW6U	6.0450	6.0375	6.0675	6.0225	6.0350	-0.0100	6.0450	10:09A Jan 20
HARD RED SPR... Dec 26	@MW6Z	6.2375	6.2275	6.2350	6.2125	6.2325	-0.0050	6.2375	9:59A Jan 20
HARD RED SPR... Mar 27	@MW7H	6.3750	6.3675	6.3675	6.3675	6.3675	-0.0075	6.3750	9:09A Jan 20
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	509'6
Change:	-8'2
Bid:	509'4
Ask:	509'6
Today's High:	520'2
Today's Low:	509'4
Volume:	56,609
Open:	518'2
Settle:	518'0
Prev:	518'0
Contract High:
Contract Low:
Updated:	Jan-20-2026 10:11:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Lower on Average

Editorial Staff –

Posted at Friday, January 16, 2026 11:53AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.