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	510'2	510'6	511'2	509'6	510'4	0'2	510'2	10:46P Jan 20
WHEAT May 26	@W6K	521'6	523'0	523'0	521'4	521'6	0'0	521'6	10:42P Jan 20
WHEAT Jul 26	@W6N	534'0	534'6	534'6	533'4	534'0	0'0	534'0	10:36P Jan 20
WHEAT Sep 26	@W6U	548'6	548'6	549'2	548'2	548'6	0'0	548'6	9:20P Jan 20
WHEAT Dec 26	@W6Z	568'2	568'4	568'6	567'6	568'0	-0'2	568'2	10:18P Jan 20
WHEAT Mar 27	@W7H	584'6	584'4	584'6	584'4	584'6	0'0	584'6	8:08P Jan 20
WHEAT May 27	@W7K	593'4				597'4	0'0	593'4	1:15P Jan 20
WHEAT Jul 27	@W7N	592'6				592'0	0'0	592'6	1:15P Jan 20
WHEAT Sep 27	@W7U	601'6				600'0	0'0	601'6	1:15P Jan 20
WHEAT Dec 27	@W7Z	617'4				618'6	0'0	617'4	1:15P Jan 20
WHEAT Mar 28	@W8H	630'6					0'0	630'6	1:15P Jan 20
WHEAT May 28	@W8K	636'4					0'0	636'4	1:15P Jan 20
WHEAT Jul 28	@W8N	628'0				619'0	0'0	628'0	1:15P Jan 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	523'0	524'0	524'0	521'6	522'4	-0'4	523'0	10:31P Jan 20
KC HRW WHEAT May 26	@KW6K	534'4	535'0	535'2	533'2	534'0	-0'4	534'4	10:42P Jan 20
KC HRW WHEAT Jul 26	@KW6N	547'0	548'0	548'0	546'0	546'2	-0'6	547'0	10:18P Jan 20
KC HRW WHEAT Sep 26	@KW6U	562'4	561'6	561'6	561'6	561'6	-0'6	562'4	7:30P Jan 20
KC HRW WHEAT Dec 26	@KW6Z	585'4	587'0	587'4	581'0	583'0	-2'6	582'6s	1:19P Jan 20
KC HRW WHEAT Mar 27	@KW7H	601'4	601'6	601'6	601'6	601'6	-2'6	598'6s	1:15P Jan 20
KC HRW WHEAT May 27	@KW7K	609'4				615'6	-2'4	607'0s	1:15P Jan 20
KC HRW WHEAT Jul 27	@KW7N	608'4				601'4	-2'2	606'2s	1:15P Jan 20
KC HRW WHEAT Sep 27	@KW7U	614'6				599'0	-2'2	612'4s	1:15P Jan 20
KC HRW WHEAT Dec 27	@KW7Z	631'0				620'0	-3'0	628'0s	1:15P Jan 20
KC HRW WHEAT Mar 28	@KW8H	640'2					-3'0	637'2s	1:15P Jan 20
KC HRW WHEAT May 28	@KW8K	637'0					-3'0	634'0s	1:15P Jan 20
KC HRW WHEAT Jul 28	@KW8N	624'6					-3'0	621'6s	1:15P Jan 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6200	5.6175	5.6400	5.6175	5.6300	0.0100	5.6200	8:17P Jan 20
HARD RED SPR... May 26	@MW6K	5.7350	5.7400	5.7475	5.7325	5.7475	0.0125	5.7350	8:17P Jan 20
HARD RED SPR... Jul 26	@MW6N	5.8525	5.8500	5.8875	5.8500	5.8875	0.0350	5.8525	10:16P Jan 20
HARD RED SPR... Sep 26	@MW6U	6.0450	6.0375	6.0675	6.0150	6.0175	-0.0250	6.0200s	1:30P Jan 20
HARD RED SPR... Dec 26	@MW6Z	6.2375	6.2275	6.2350	6.2125	6.2150	-0.0175	6.2200s	1:30P Jan 20
HARD RED SPR... Mar 27	@MW7H	6.3750	6.3675	6.3675	6.3675	6.3675	0.0025	6.3775s	1:30P 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:	510'4
Change:	0'2
Bid:	510'2
Ask:	510'4
Today's High:	511'2
Today's Low:	509'6
Volume:	65,161
Open:	510'6
Settle:	510'2
Prev:	510'2
Contract High:
Contract Low:
Updated:	Jan-20-2026 10:46:00PM
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.