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	716'0				716'0	0'0	716'0	1:15P Sep 04
WHEAT Dec 26	@W6Z	734'0	746'4	753'6	742'6	753'6	19'6	734'0	8:19P Sep 07
WHEAT Mar 27	@W7H	749'2	761'2	768'6	759'6	768'2	19'0	749'2	8:19P Sep 07
WHEAT May 27	@W7K	756'6	768'4	775'2	765'6	775'2	18'4	756'6	8:18P Sep 07
WHEAT Jul 27	@W7N	753'2	765'4	771'0	764'0	770'2	17'0	753'2	8:19P Sep 07
WHEAT Sep 27	@W7U	756'4	767'4	772'4	766'6	772'0	15'4	756'4	8:17P Sep 07
WHEAT Dec 27	@W7Z	764'0	773'0	779'0	772'6	777'4	13'4	764'0	8:16P Sep 07
WHEAT Mar 28	@W8H	768'2	780'6	780'6	780'6	780'6	12'4	768'2	7:00P Sep 07
WHEAT May 28	@W8K	764'0				771'4	0'0	764'0	1:15P Sep 04
WHEAT Jul 28	@W8N	741'0	741'2	748'2	741'2	748'2	7'2	741'0	7:00P Sep 07
WHEAT Sep 28	@W8U	745'4				745'4	0'0	745'4	1:15P Sep 04
WHEAT Dec 28	@W8Z	757'4				777'6	0'0	757'4	1:15P Sep 04
WHEAT Mar 29	@W9H	763'4				770'0	0'0	763'4	1:15P Sep 04
WHEAT May 29	@W9K	754'0				752'0	0'0	754'0	1:15P Sep 04
WHEAT Jul 29	@W9N	718'6				744'0	0'0	718'6	1:15P Sep 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	798'4				803'0	-11'6	786'6s	1:15P Sep 04
KC HRW WHEAT Dec 26	@KW6Z	802'2	817'0	822'0	812'6	821'6	19'4	802'2	8:19P Sep 07
KC HRW WHEAT Mar 27	@KW7H	815'2	827'6	834'4	827'2	834'4	19'2	815'2	8:18P Sep 07
KC HRW WHEAT May 27	@KW7K	819'6	829'0	838'0	829'0	836'6	17'0	819'6	8:16P Sep 07
KC HRW WHEAT Jul 27	@KW7N	811'2	819'2	827'4	819'2	824'6	13'4	811'2	8:00P Sep 07
KC HRW WHEAT Sep 27	@KW7U	810'6	822'2	823'2	821'4	821'4	10'6	810'6	7:28P Sep 07
KC HRW WHEAT Dec 27	@KW7Z	815'4	827'0	827'0	827'0	827'0	11'4	815'4	7:00P Sep 07
KC HRW WHEAT Mar 28	@KW8H	828'6				824'4	-13'6	815'0s	1:15P Sep 04
KC HRW WHEAT May 28	@KW8K	817'4					-13'6	803'6s	1:15P Sep 04
KC HRW WHEAT Jul 28	@KW8N	779'2				775'0	-14'4	764'6s	1:15P Sep 04
KC HRW WHEAT Sep 28	@KW8U	768'6				780'0	-14'4	754'2s	1:15P Sep 04
KC HRW WHEAT Dec 28	@KW8Z	780'4					-15'0	765'4s	1:15P Sep 04
KC HRW WHEAT Mar 29	@KW9H	789'0					-15'0	774'0s	1:15P Sep 04
KC HRW WHEAT May 29	@KW9K	784'6					-15'0	769'6s	1:15P Sep 04
KC HRW WHEAT Jul 29	@KW9N	746'4					-15'0	731'4s	1:15P Sep 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.3975				7.4400	-0.1975	7.2000s	1:30P Sep 04
HARD RED SPR... Dec 26	@MW6Z	7.4500	7.4975	7.5950	7.4900	7.5825	0.1325	7.4500	8:17P Sep 07
HARD RED SPR... Mar 27	@MW7H	7.6275	7.7000	7.7625	7.7000	7.7500	0.1225	7.6275	8:17P Sep 07
HARD RED SPR... May 27	@MW7K	7.7300	7.8675	7.8675	7.8550	7.8550	0.1250	7.7300	8:17P Sep 07
HARD RED SPR... Jul 27	@MW7N	7.9425	7.9100	7.9175	7.7400	7.7400	-0.1950	7.7475s	1:30P Sep 04
HARD RED SPR... Sep 27	@MW7U	7.8300	7.7625	7.8200	7.6100	7.6175	-0.2150	7.6150s	1:30P Sep 04
HARD RED SPR... Dec 27	@MW7Z	7.8575	7.6475	7.6475	7.6450	7.6450	-0.2200	7.6375s	1:30P Sep 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:	716'0
Change:	0'0
Bid:	732'6
Ask:	738'2
Today's High:
Today's Low:
Volume:	31
Open:
Settle:	716'0
Prev:	716'0
Contract High:
Contract Low:
Updated:	Sep-04-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, September 4, 2026 11:51AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.