Kirksville MFA Agri Services

			Home Weather Products Health Track Beef Alliance Markets Holiday Local Cash Bids Futures Markets Futures Charts DTN Renewable Fuels Options Portfolio News Markets Page DTN Ag Headlines Grain Livestock Market News Headline News Oats/Barley News Contact us

Kirksville MFA, 316 W. Potter, Kirksville, MO 63501 660-665-4695
Lancaster MFA, 13975 US HWY 63, Lancaster, MO 63548 660-457-3728

CLICK - MFA CONNECT

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	537'6	533'0	533'0	532'4	532'4	-5'2	537'6	8:51A Dec 04
WHEAT Mar 26	@W6H	538'2	538'6	539'0	531'4	536'6	-1'4	538'2	9:38A Dec 04
WHEAT May 26	@W6K	545'2	545'2	546'0	539'6	544'2	-1'0	545'2	9:37A Dec 04
WHEAT Jul 26	@W6N	553'0	554'4	554'4	548'2	552'2	-0'6	553'0	9:37A Dec 04
WHEAT Sep 26	@W6U	565'2	564'2	566'2	560'6	564'0	-1'2	565'2	9:25A Dec 04
WHEAT Dec 26	@W6Z	581'2	581'0	582'2	577'0	579'6	-1'4	581'2	9:33A Dec 04
WHEAT Mar 27	@W7H	594'0	594'4	595'2	592'4	592'4	-1'4	594'0	8:31A Dec 04
WHEAT May 27	@W7K	598'0	598'6	598'6	596'0	596'0	-2'0	598'0	9:12A Dec 04
WHEAT Jul 27	@W7N	593'6	591'4	591'4	591'4	591'4	-2'2	593'6	9:12A Dec 04
WHEAT Sep 27	@W7U	599'2				599'6	0'0	599'2	1:15P Dec 03
WHEAT Dec 27	@W7Z	612'0					0'0	612'0	1:15P Dec 03
WHEAT Mar 28	@W8H	623'6					0'0	623'6	1:15P Dec 03
WHEAT May 28	@W8K	627'0					0'0	627'0	1:15P Dec 03
WHEAT Jul 28	@W8N	620'6					0'0	620'6	1:15P Dec 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	521'0	518'0	518'0	518'0	518'0	-3'0	521'0	8:32A Dec 04
KC HRW WHEAT Mar 26	@KW6H	529'4	530'0	530'0	523'6	529'2	-0'2	529'4	9:37A Dec 04
KC HRW WHEAT May 26	@KW6K	540'6	541'4	541'4	535'4	540'6	0'0	540'6	9:37A Dec 04
KC HRW WHEAT Jul 26	@KW6N	553'4	554'0	554'0	548'4	553'2	-0'2	553'4	9:37A Dec 04
KC HRW WHEAT Sep 26	@KW6U	568'2	567'6	568'4	563'4	567'0	-1'2	568'2	9:20A Dec 04
KC HRW WHEAT Dec 26	@KW6Z	587'0	586'2	587'0	582'6	585'0	-2'0	587'0	9:04A Dec 04
KC HRW WHEAT Mar 27	@KW7H	602'2	602'0	602'0	600'0	601'0	-1'2	602'2	9:14A Dec 04
KC HRW WHEAT May 27	@KW7K	609'2	607'4	609'2	607'4	608'2	-0'4	608'6s	1:15P Dec 03
KC HRW WHEAT Jul 27	@KW7N	603'0				600'0	-0'2	602'6s	1:15P Dec 03
KC HRW WHEAT Sep 27	@KW7U	603'4				598'0	0'0	603'4s	1:15P Dec 03
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 03
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 03
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 03
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.9275				5.8100	-0.1125	5.8150s	1:30P Dec 03
HARD RED SPR... Mar 26	@MW6H	5.7625	5.7625	5.7850	5.7225	5.7325	-0.0300	5.7625	9:37A Dec 04
HARD RED SPR... May 26	@MW6K	5.8525	5.8500	5.8800	5.8175	5.8275	-0.0250	5.8525	9:31A Dec 04
HARD RED SPR... Jul 26	@MW6N	5.9725	5.9750	6.0000	5.9425	5.9525	-0.0200	5.9725	9:31A Dec 04
HARD RED SPR... Sep 26	@MW6U	6.1250	6.1475	6.1575	6.1025	6.1025	-0.0225	6.1250	8:55A Dec 04
HARD RED SPR... Dec 26	@MW6Z	6.3200	6.3150	6.3375	6.3025	6.3025	-0.0175	6.3200	8:55A Dec 04
HARD RED SPR... Mar 27	@MW7H	6.4550				6.4475	-0.0125	6.4425s	1:30P Dec 03
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	532'4
Change:	-5'2
Bid:	536'6
Ask:	537'6
Today's High:	533'0
Today's Low:	532'4
Volume:	139
Open:	533'0
Settle:	537'6
Prev:	537'6
Contract High:
Contract Low:
Updated:	Dec-04-2025 8:51:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.