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 Sep 26	@W6U	645'0	644'0	672'0	642'6	670'2	25'2	645'0	9:04A Jul 15
WHEAT Dec 26	@W6Z	659'6	659'0	685'4	657'6	683'6	24'0	659'6	9:04A Jul 15
WHEAT Mar 27	@W7H	671'6	671'0	696'4	669'6	695'0	23'2	671'6	9:04A Jul 15
WHEAT May 27	@W7K	678'0	677'2	701'0	676'2	699'2	21'2	678'0	9:04A Jul 15
WHEAT Jul 27	@W7N	679'4	678'0	701'0	677'6	699'0	19'4	679'4	9:04A Jul 15
WHEAT Sep 27	@W7U	688'6	687'6	708'4	687'4	707'2	18'4	688'6	9:02A Jul 15
WHEAT Dec 27	@W7Z	703'0	702'0	722'0	701'6	721'0	18'0	703'0	8:54A Jul 15
WHEAT Mar 28	@W8H	713'6				708'0	0'0	713'6	1:15P Jul 14
WHEAT May 28	@W8K	716'0	725'2	725'2	725'0	725'0	9'0	716'0	8:54A Jul 15
WHEAT Jul 28	@W8N	699'4	700'0	706'4	697'2	701'0	1'4	699'4	8:54A Jul 15
WHEAT Sep 28	@W8U	708'6					0'0	708'6	1:15P Jul 14
WHEAT Dec 28	@W8Z	723'0					0'0	723'0	1:15P Jul 14
WHEAT Mar 29	@W9H	733'6					0'0	733'6	1:15P Jul 14
WHEAT May 29	@W9K	736'0					0'0	736'0	1:15P Jul 14
WHEAT Jul 29	@W9N	719'4					0'0	719'4	1:15P Jul 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	678'0	677'0	707'6	675'2	706'4	28'4	678'0	9:04A Jul 15
KC HRW WHEAT Dec 26	@KW6Z	692'4	691'2	721'0	690'0	719'6	27'2	692'4	9:04A Jul 15
KC HRW WHEAT Mar 27	@KW7H	704'2	703'2	731'2	703'0	730'0	25'6	704'2	9:04A Jul 15
KC HRW WHEAT May 27	@KW7K	711'0	709'4	736'4	709'4	734'6	23'6	711'0	9:03A Jul 15
KC HRW WHEAT Jul 27	@KW7N	712'4	712'0	735'2	709'4	734'6	22'2	712'4	9:04A Jul 15
KC HRW WHEAT Sep 27	@KW7U	719'2	719'0	740'0	719'0	739'6	20'4	719'2	9:04A Jul 15
KC HRW WHEAT Dec 27	@KW7Z	731'0	734'0	750'0	734'0	750'0	19'0	731'0	9:04A Jul 15
KC HRW WHEAT Mar 28	@KW8H	739'4	749'0	749'0	749'0	749'0	9'4	739'4	3:45A Jul 15
KC HRW WHEAT May 28	@KW8K	727'6					7'4	735'2s	1:15P Jul 14
KC HRW WHEAT Jul 28	@KW8N	699'6				686'2	8'4	708'2s	1:15P Jul 14
KC HRW WHEAT Sep 28	@KW8U							715'0s
KC HRW WHEAT Dec 28	@KW8Z							726'6s
KC HRW WHEAT Mar 29	@KW9H							735'2s
KC HRW WHEAT May 29	@KW9K							731'0s
KC HRW WHEAT Jul 29	@KW9N							704'0s
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.5800	6.5700	6.7700	6.5525	6.7625	0.1825	6.5800	9:04A Jul 15
HARD RED SPR... Dec 26	@MW6Z	6.7825	6.7800	6.9725	6.7725	6.9700	0.1875	6.7825	9:00A Jul 15
HARD RED SPR... Mar 27	@MW7H	6.9625	6.9625	7.1425	6.9625	7.1400	0.1775	6.9625	9:03A Jul 15
HARD RED SPR... May 27	@MW7K	7.0775	7.0775	7.2650	7.0775	7.2475	0.1700	7.0775	8:59A Jul 15
HARD RED SPR... Jul 27	@MW7N	7.1325	7.1850	7.3000	6.9100	7.2975	0.1650	7.1325	8:59A Jul 15
HARD RED SPR... Sep 27	@MW7U	7.1475	7.2000	7.2750	6.9150	7.2600	0.1125	7.1475	8:58A Jul 15
HARD RED SPR... Dec 27	@MW7Z	7.2450	7.1950	7.3175	7.1950	7.2625	0.0175	7.2450	9:01A Jul 15
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:	670'2
Change:	25'2
Bid:	670'2
Ask:	670'4
Today's High:	672'0
Today's Low:	642'6
Volume:	67,276
Open:	644'0
Settle:	645'0
Prev:	645'0
Contract High:
Contract Low:
Updated:	Jul-15-2026 9:04:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Higher on Average

Editorial Staff –

Posted at Thursday, July 9, 2026 12:18PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.