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 Mar 26	@W6H	528'6	529'2	531'6	526'4	526'6	-2'0	528'6	3:13A Feb 04
WHEAT May 26	@W6K	537'6	538'2	540'4	536'0	536'0	-1'6	537'6	3:09A Feb 04
WHEAT Jul 26	@W6N	548'6	549'6	551'2	547'0	547'0	-1'6	548'6	3:11A Feb 04
WHEAT Sep 26	@W6U	561'4	562'6	563'4	559'6	559'6	-1'6	561'4	3:12A Feb 04
WHEAT Dec 26	@W6Z	580'2	581'4	582'2	578'4	578'4	-1'6	580'2	3:11A Feb 04
WHEAT Mar 27	@W7H	596'0	598'0	598'0	597'0	597'0	1'0	596'0	9:36P Feb 03
WHEAT May 27	@W7K	604'4				603'6	0'0	604'4	1:15P Feb 03
WHEAT Jul 27	@W7N	603'2	605'0	605'0	603'4	603'4	0'2	603'2	2:47A Feb 04
WHEAT Sep 27	@W7U	611'6				620'0	0'0	611'6	1:15P Feb 03
WHEAT Dec 27	@W7Z	626'6				630'0	0'0	626'6	1:15P Feb 03
WHEAT Mar 28	@W8H	638'2					0'0	638'2	1:15P Feb 03
WHEAT May 28	@W8K	644'0					0'0	644'0	1:15P Feb 03
WHEAT Jul 28	@W8N	633'0				619'0	0'0	633'0	1:15P Feb 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	534'6	534'6	538'0	531'4	531'4	-3'2	534'6	3:12A Feb 04
KC HRW WHEAT May 26	@KW6K	546'6	547'0	549'6	543'4	543'6	-3'0	546'6	3:03A Feb 04
KC HRW WHEAT Jul 26	@KW6N	560'4	560'4	563'2	557'0	557'0	-3'4	560'4	3:08A Feb 04
KC HRW WHEAT Sep 26	@KW6U	575'2	575'2	577'4	572'0	572'0	-3'2	575'2	3:08A Feb 04
KC HRW WHEAT Dec 26	@KW6Z	596'0	597'4	598'2	595'0	595'0	-1'0	596'0	1:27A Feb 04
KC HRW WHEAT Mar 27	@KW7H	610'4	610'6	612'2	609'4	612'2	2'0	612'4s	1:15P Feb 03
KC HRW WHEAT May 27	@KW7K	618'2	618'2	618'2	618'2	618'2	2'2	620'4s	1:15P Feb 03
KC HRW WHEAT Jul 27	@KW7N	618'0	619'0	620'0	619'0	620'0	2'0	618'0	7:41P Feb 03
KC HRW WHEAT Sep 27	@KW7U	622'4				630'0	1'6	624'2s	1:15P Feb 03
KC HRW WHEAT Dec 27	@KW7Z	636'2				640'0	1'4	637'6s	1:15P Feb 03
KC HRW WHEAT Mar 28	@KW8H	643'4				642'0	1'4	645'0s	1:15P Feb 03
KC HRW WHEAT May 28	@KW8K	640'2					1'4	641'6s	1:15P Feb 03
KC HRW WHEAT Jul 28	@KW8N	628'0					1'4	629'4s	1:15P Feb 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6825	5.6825	5.6950	5.6825	5.6875	0.0050	5.6825	12:01A Feb 04
HARD RED SPR... May 26	@MW6K	5.8150	5.8250	5.8250	5.8150	5.8200	0.0050	5.8150	12:01A Feb 04
HARD RED SPR... Jul 26	@MW6N	5.9500	5.9350	5.9950	5.9350	5.9950	0.0450	5.9500	8:22P Feb 03
HARD RED SPR... Sep 26	@MW6U	6.1150	6.1275	6.1275	6.1275	6.1275	0.0125	6.1150	7:04P Feb 03
HARD RED SPR... Dec 26	@MW6Z	6.3000	6.3100	6.3100	6.3100	6.3100	0.0100	6.3000	7:04P Feb 03
HARD RED SPR... Mar 27	@MW7H	6.4450	6.4475	6.4475	6.4000	6.4000	-0.0200	6.4250s	1:30P Feb 03
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:	526'6
Change:	-2'0
Bid:	526'6
Ask:	527'0
Today's High:	531'6
Today's Low:	526'4
Volume:	61,674
Open:	529'2
Settle:	528'6
Prev:	528'6
Contract High:
Contract Low:
Updated:	Feb-04-2026 3:13:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.