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	660'6	660'0	686'0	658'2	685'0	24'2	660'6	4:40A Jul 30
WHEAT Dec 26	@W6Z	677'6	678'4	702'4	675'0	701'2	23'4	677'6	4:40A Jul 30
WHEAT Mar 27	@W7H	693'0	693'4	717'2	690'4	716'2	23'2	693'0	4:40A Jul 30
WHEAT May 27	@W7K	699'6	699'6	722'6	696'4	721'4	21'6	699'6	4:40A Jul 30
WHEAT Jul 27	@W7N	695'2	695'0	714'6	690'6	714'2	19'0	695'2	4:40A Jul 30
WHEAT Sep 27	@W7U	700'0	696'6	717'4	695'0	716'4	16'4	700'0	4:38A Jul 30
WHEAT Dec 27	@W7Z	710'0	705'4	725'4	705'0	725'4	15'4	710'0	4:32A Jul 30
WHEAT Mar 28	@W8H	715'6				715'2	0'0	715'6	1:15P Jul 29
WHEAT May 28	@W8K	714'0	725'6	725'6	725'6	725'6	11'6	714'0	4:38A Jul 30
WHEAT Jul 28	@W8N	696'0	704'0	706'0	704'0	706'0	10'0	696'0	2:10A Jul 30
WHEAT Sep 28	@W8U	701'6				696'2	0'0	701'6	1:15P Jul 29
WHEAT Dec 28	@W8Z	712'4				709'0	0'0	712'4	1:15P Jul 29
WHEAT Mar 29	@W9H	723'2					0'0	723'2	1:15P Jul 29
WHEAT May 29	@W9K	713'6					0'0	713'6	1:15P Jul 29
WHEAT Jul 29	@W9N	700'0				726'0	0'0	700'0	1:15P Jul 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	725'4	725'0	753'2	724'2	752'0	26'4	725'4	4:40A Jul 30
KC HRW WHEAT Dec 26	@KW6Z	740'6	739'4	767'6	739'2	766'0	25'2	740'6	4:37A Jul 30
KC HRW WHEAT Mar 27	@KW7H	752'0	751'4	778'2	750'0	776'6	24'6	752'0	4:36A Jul 30
KC HRW WHEAT May 27	@KW7K	756'0	756'6	780'6	755'2	780'6	24'6	756'0	4:32A Jul 30
KC HRW WHEAT Jul 27	@KW7N	749'6	748'0	772'4	747'6	772'4	22'6	749'6	4:32A Jul 30
KC HRW WHEAT Sep 27	@KW7U	752'0	752'0	761'2	752'0	761'2	9'2	752'0	1:40A Jul 30
KC HRW WHEAT Dec 27	@KW7Z	759'4	762'0	780'2	759'6	780'2	20'6	759'4	4:32A Jul 30
KC HRW WHEAT Mar 28	@KW8H	764'2	770'0	770'0	770'0	770'0	-2'4	761'6s	1:15P Jul 29
KC HRW WHEAT May 28	@KW8K	757'2					-1'4	755'6s	1:15P Jul 29
KC HRW WHEAT Jul 28	@KW8N	729'0	740'0	740'0	740'0	740'0	11'0	729'0	2:11A Jul 30
KC HRW WHEAT Sep 28	@KW8U	727'6				750'0	-1'4	726'2s	1:15P Jul 29
KC HRW WHEAT Dec 28	@KW8Z	739'4					-1'4	738'0s	1:15P Jul 29
KC HRW WHEAT Mar 29	@KW9H	748'0					-1'4	746'4s	1:15P Jul 29
KC HRW WHEAT May 29	@KW9K	743'6					-1'4	742'2s	1:15P Jul 29
KC HRW WHEAT Jul 29	@KW9N	716'6					-1'4	715'2s	1:15P Jul 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0500	7.0325	7.1975	7.0325	7.1875	0.1375	7.0500	4:33A Jul 30
HARD RED SPR... Dec 26	@MW6Z	7.2825	7.2700	7.4300	7.2700	7.4200	0.1375	7.2825	4:33A Jul 30
HARD RED SPR... Mar 27	@MW7H	7.4450	7.4600	7.5900	7.4600	7.5550	0.1100	7.4450	3:32A Jul 30
HARD RED SPR... May 27	@MW7K	7.5400	7.6425	7.6425	7.6425	7.6425	0.1025	7.5400	3:32A Jul 30
HARD RED SPR... Jul 27	@MW7N	7.5150	7.3275	7.3275	7.3275	7.3275	-0.1875	7.5150	3:32A Jul 30
HARD RED SPR... Sep 27	@MW7U	7.4350	7.4300	7.5000	7.2125	7.2125	-0.2225	7.4350	3:32A Jul 30
HARD RED SPR... Dec 27	@MW7Z	7.4675	7.4675	7.4975	7.4675	7.4975	0.0300	7.4675	2:44A Jul 30
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:	685'0
Change:	24'2
Bid:	684'6
Ask:	685'0
Today's High:	686'0
Today's Low:	658'2
Volume:	57,585
Open:	660'0
Settle:	660'6
Prev:	660'6
Contract High:
Contract Low:
Updated:	Jul-30-2026 4:40:00AM
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.