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	682'6	687'4	692'2	673'0	677'6	-5'0	682'6	10:06A Jul 20
WHEAT Dec 26	@W6Z	699'6	704'2	708'4	690'4	695'0	-4'6	699'6	10:06A Jul 20
WHEAT Mar 27	@W7H	713'6	718'0	721'4	705'4	710'2	-3'4	713'6	10:06A Jul 20
WHEAT May 27	@W7K	719'0	721'6	725'4	712'0	717'4	-1'4	719'0	10:05A Jul 20
WHEAT Jul 27	@W7N	716'2	718'0	721'2	709'6	714'6	-1'4	716'2	10:05A Jul 20
WHEAT Sep 27	@W7U	721'6	723'0	726'0	716'0	720'4	-1'2	721'6	10:00A Jul 20
WHEAT Dec 27	@W7Z	732'4	734'0	736'2	728'0	730'6	-1'6	732'4	9:50A Jul 20
WHEAT Mar 28	@W8H	738'4	736'4	736'4	734'0	734'4	-4'0	738'4	9:10A Jul 20
WHEAT May 28	@W8K	736'4	739'0	739'0	739'0	739'0	2'4	736'4	7:01P Jul 19
WHEAT Jul 28	@W8N	715'2	715'0	720'0	709'2	709'2	-6'0	715'2	9:09A Jul 20
WHEAT Sep 28	@W8U	721'4				718'0	0'0	721'4	1:15P Jul 17
WHEAT Dec 28	@W8Z	735'6	737'6	742'2	737'6	742'2	6'4	735'6	7:39A Jul 20
WHEAT Mar 29	@W9H	746'4					0'0	746'4	1:15P Jul 17
WHEAT May 29	@W9K	748'6					0'0	748'6	1:15P Jul 17
WHEAT Jul 29	@W9N	730'6				726'0	0'0	730'6	1:15P Jul 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	732'2	735'4	740'4	724'2	725'4	-6'6	732'2	10:06A Jul 20
KC HRW WHEAT Dec 26	@KW6Z	746'6	749'0	754'6	740'0	741'0	-5'6	746'6	10:06A Jul 20
KC HRW WHEAT Mar 27	@KW7H	758'0	761'0	765'4	752'2	753'6	-4'2	758'0	10:05A Jul 20
KC HRW WHEAT May 27	@KW7K	762'4	764'6	768'6	757'6	759'2	-3'2	762'4	10:05A Jul 20
KC HRW WHEAT Jul 27	@KW7N	759'2	760'0	765'0	755'4	756'4	-2'6	759'2	10:05A Jul 20
KC HRW WHEAT Sep 27	@KW7U	763'0	763'4	766'6	760'0	761'0	-2'0	763'0	8:49A Jul 20
KC HRW WHEAT Dec 27	@KW7Z	772'2	775'0	775'6	769'0	772'4	0'2	772'2	8:39A Jul 20
KC HRW WHEAT Mar 28	@KW8H	765'6	769'0	775'0	769'0	775'0	10'4	776'2s	1:15P Jul 17
KC HRW WHEAT May 28	@KW8K	761'4					10'4	772'0s	1:15P Jul 17
KC HRW WHEAT Jul 28	@KW8N	734'4	735'0	735'0	735'0	735'0	10'4	745'0s	1:15P Jul 17
KC HRW WHEAT Sep 28	@KW8U	741'2					10'4	751'6s	1:15P Jul 17
KC HRW WHEAT Dec 28	@KW8Z	753'0					10'4	763'4s	1:15P Jul 17
KC HRW WHEAT Mar 29	@KW9H	761'4					10'4	772'0s	1:15P Jul 17
KC HRW WHEAT May 29	@KW9K	757'2					10'4	767'6s	1:15P Jul 17
KC HRW WHEAT Jul 29	@KW9N	730'2					10'4	740'6s	1:15P Jul 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9175	6.9175	6.9725	6.9025	6.9100	-0.0075	6.9175	10:06A Jul 20
HARD RED SPR... Dec 26	@MW6Z	7.1675	7.2000	7.2450	7.1600	7.1650	-0.0025	7.1675	10:07A Jul 20
HARD RED SPR... Mar 27	@MW7H	7.3475	7.3900	7.4050	7.3375	7.3450	-0.0025	7.3475	10:06A Jul 20
HARD RED SPR... May 27	@MW7K	7.4475	7.4800	7.4925	7.4725	7.4725	0.0250	7.4475	8:35A Jul 20
HARD RED SPR... Jul 27	@MW7N	7.4700	7.5000	7.5000	7.5000	7.5000	0.0300	7.4700	7:09A Jul 20
HARD RED SPR... Sep 27	@MW7U	7.3650	7.3800	7.3875	7.3800	7.3875	0.0225	7.3650	7:09A Jul 20
HARD RED SPR... Dec 27	@MW7Z	7.3750	7.3675	7.3675	7.3675	7.3675	-0.0075	7.3750	7:08A Jul 20
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:	677'6
Change:	-5'0
Bid:	677'4
Ask:	677'6
Today's High:	692'2
Today's Low:	673'0
Volume:	85,673
Open:	687'4
Settle:	682'6
Prev:	682'6
Contract High:
Contract Low:
Updated:	Jul-20-2026 10:06:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, July 17, 2026 12:31PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.