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	680'2	680'0	689'0	675'6	683'6	3'4	680'2	4:03A Aug 20
WHEAT Dec 26	@W6Z	697'4	697'0	706'4	693'0	701'0	3'4	697'4	4:04A Aug 20
WHEAT Mar 27	@W7H	714'6	714'2	723'4	710'6	718'4	3'6	714'6	4:03A Aug 20
WHEAT May 27	@W7K	722'4	721'6	730'4	718'4	725'2	2'6	722'4	4:04A Aug 20
WHEAT Jul 27	@W7N	721'4	720'0	729'2	717'6	724'2	2'6	721'4	4:02A Aug 20
WHEAT Sep 27	@W7U	728'0	724'2	735'0	724'2	731'0	3'0	728'0	4:00A Aug 20
WHEAT Dec 27	@W7Z	739'6	738'0	746'0	737'6	743'0	3'2	739'6	3:42A Aug 20
WHEAT Mar 28	@W8H	747'0	750'0	750'0	750'0	750'0	3'0	747'0	3:03A Aug 20
WHEAT May 28	@W8K	745'0				734'6	0'0	745'0	1:15P Aug 19
WHEAT Jul 28	@W8N	726'2	730'0	730'0	730'0	730'0	3'6	726'2	3:30A Aug 20
WHEAT Sep 28	@W8U	731'4				720'0	0'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	742'6	740'0	740'0	740'0	740'0	-2'6	742'6	7:00P Aug 19
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 19
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	762'0	761'4	768'6	756'6	764'2	2'2	762'0	4:00A Aug 20
KC HRW WHEAT Dec 26	@KW6Z	776'6	774'6	783'4	771'2	778'4	1'6	776'6	4:03A Aug 20
KC HRW WHEAT Mar 27	@KW7H	790'0	789'2	796'6	784'4	791'6	1'6	790'0	4:03A Aug 20
KC HRW WHEAT May 27	@KW7K	794'2	793'6	800'0	789'2	796'6	2'4	794'2	3:54A Aug 20
KC HRW WHEAT Jul 27	@KW7N	789'6	787'6	796'0	785'6	791'2	1'4	789'6	4:03A Aug 20
KC HRW WHEAT Sep 27	@KW7U	792'6	791'6	798'0	789'4	795'2	2'4	792'6	4:00A Aug 20
KC HRW WHEAT Dec 27	@KW7Z	800'2	798'0	805'4	796'6	805'4	5'2	800'2	3:30A Aug 20
KC HRW WHEAT Mar 28	@KW8H	802'6	807'0	807'0	807'0	807'0	4'2	802'6	3:24A Aug 20
KC HRW WHEAT May 28	@KW8K	783'6					12'4	796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	759'2				760'0	12'4	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	756'4				750'0	12'4	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	768'2					12'4	780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	776'6					12'4	789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	772'4					12'4	785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	745'4					12'4	758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9400	6.9100	7.0350	6.8475	7.0200	0.0800	6.9400	3:58A Aug 20
HARD RED SPR... Dec 26	@MW6Z	7.2025	7.1700	7.3000	7.1525	7.2750	0.0725	7.2025	3:59A Aug 20
HARD RED SPR... Mar 27	@MW7H	7.3825	7.3425	7.4500	7.3425	7.4500	0.0675	7.3825	3:28A Aug 20
HARD RED SPR... May 27	@MW7K	7.3400	7.4000	7.5200	7.4000	7.4700	0.1500	7.4900s	1:30P Aug 19
HARD RED SPR... Jul 27	@MW7N	7.4175	7.4800	7.5850	7.4675	7.5025	0.1300	7.5475s	1:30P Aug 19
HARD RED SPR... Sep 27	@MW7U	7.4600	7.5000	7.5000	7.5000	7.5000	0.0400	7.4600	3:30A Aug 20
HARD RED SPR... Dec 27	@MW7Z	7.5000	7.4800	7.5550	7.4800	7.5550	0.0550	7.5000	3:30A Aug 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:	683'6
Change:	3'4
Bid:	683'4
Ask:	684'0
Today's High:	689'0
Today's Low:	675'6
Volume:	54,208
Open:	680'0
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-20-2026 4:03:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.