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	638'4	638'0	641'4	633'2	639'6	1'2	638'4	5:09A Aug 05
WHEAT Dec 26	@W6Z	657'2	656'0	660'0	652'0	658'2	1'0	657'2	5:10A Aug 05
WHEAT Mar 27	@W7H	673'4	672'2	676'0	668'6	674'6	1'2	673'4	5:09A Aug 05
WHEAT May 27	@W7K	680'4	680'2	683'2	675'6	681'2	0'6	680'4	5:09A Aug 05
WHEAT Jul 27	@W7N	677'0	677'0	679'0	672'6	677'0	0'0	677'0	5:06A Aug 05
WHEAT Sep 27	@W7U	682'4	678'4	685'0	678'4	683'6	1'2	682'4	3:56A Aug 05
WHEAT Dec 27	@W7Z	694'0	691'6	694'0	691'6	693'2	-0'6	694'0	4:51A Aug 05
WHEAT Mar 28	@W8H	701'4				700'6	0'0	701'4	1:15P Aug 04
WHEAT May 28	@W8K	699'4				712'0	0'0	699'4	1:15P Aug 04
WHEAT Jul 28	@W8N	684'0				682'0	0'0	684'0	1:15P Aug 04
WHEAT Sep 28	@W8U	689'6				696'2	0'0	689'6	1:15P Aug 04
WHEAT Dec 28	@W8Z	700'6				709'0	0'0	700'6	1:15P Aug 04
WHEAT Mar 29	@W9H	711'4					0'0	711'4	1:15P Aug 04
WHEAT May 29	@W9K	702'0					0'0	702'0	1:15P Aug 04
WHEAT Jul 29	@W9N	688'2				726'0	0'0	688'2	1:15P Aug 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	707'0	705'2	709'6	701'2	708'2	1'2	707'0	5:09A Aug 05
KC HRW WHEAT Dec 26	@KW6Z	724'4	723'6	727'0	718'4	725'6	1'2	724'4	5:09A Aug 05
KC HRW WHEAT Mar 27	@KW7H	736'4	735'4	739'0	731'0	737'4	1'0	736'4	5:09A Aug 05
KC HRW WHEAT May 27	@KW7K	741'4	740'2	743'4	739'0	743'4	2'0	741'4	3:56A Aug 05
KC HRW WHEAT Jul 27	@KW7N	737'4	735'2	738'6	733'0	736'6	-0'6	737'4	3:47A Aug 05
KC HRW WHEAT Sep 27	@KW7U	740'6	740'4	740'4	740'4	740'4	-0'2	740'6	12:30A Aug 05
KC HRW WHEAT Dec 27	@KW7Z	748'6	748'2	748'2	748'2	748'2	-0'4	748'6	9:56P Aug 04
KC HRW WHEAT Mar 28	@KW8H	763'0				757'0	-11'0	752'0s	1:15P Aug 04
KC HRW WHEAT May 28	@KW8K	757'6					-11'2	746'4s	1:15P Aug 04
KC HRW WHEAT Jul 28	@KW8N	735'2				740'0	-11'2	724'0s	1:15P Aug 04
KC HRW WHEAT Sep 28	@KW8U	732'4				750'0	-11'2	721'2s	1:15P Aug 04
KC HRW WHEAT Dec 28	@KW8Z	744'2					-11'2	733'0s	1:15P Aug 04
KC HRW WHEAT Mar 29	@KW9H	752'6					-11'2	741'4s	1:15P Aug 04
KC HRW WHEAT May 29	@KW9K	748'4					-11'2	737'2s	1:15P Aug 04
KC HRW WHEAT Jul 29	@KW9N	721'4					-11'2	710'2s	1:15P Aug 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.8450	6.8325	6.8550	6.8100	6.8525	0.0075	6.8450	4:01A Aug 05
HARD RED SPR... Dec 26	@MW6Z	7.0925	7.0825	7.0975	7.0500	7.0975	0.0050	7.0925	4:01A Aug 05
HARD RED SPR... Mar 27	@MW7H	7.2625	7.2350	7.3075	7.2350	7.2675	0.0050	7.2625	3:59A Aug 05
HARD RED SPR... May 27	@MW7K	7.3600	7.3400	7.4100	7.3400	7.3750	0.0150	7.3600	12:50A Aug 05
HARD RED SPR... Jul 27	@MW7N	7.4225	7.5400	7.5400	7.3250	7.3625	-0.0550	7.3675s	1:30P Aug 04
HARD RED SPR... Sep 27	@MW7U	7.2775	7.3200	7.4200	7.2600	7.2600	0.0050	7.2825s	1:30P Aug 04
HARD RED SPR... Dec 27	@MW7Z	7.2900	7.3600	7.3600	7.3600	7.3600	0.0250	7.3150s	1:30P Aug 04
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:	639'6
Change:	1'2
Bid:	639'6
Ask:	640'0
Today's High:	641'4
Today's Low:	633'2
Volume:	68,848
Open:	638'0
Settle:	638'4
Prev:	638'4
Contract High:
Contract Low:
Updated:	Aug-05-2026 5:09:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.