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	642'2	643'6	649'0	626'6	631'2	-11'0	642'2	1:10P Aug 06
WHEAT Dec 26	@W6Z	661'2	662'4	667'4	646'0	650'4	-10'6	661'2	1:10P Aug 06
WHEAT Mar 27	@W7H	677'6	679'0	683'0	662'4	667'4	-10'2	677'6	1:09P Aug 06
WHEAT May 27	@W7K	685'4	686'4	690'2	671'2	676'0	-9'4	685'4	1:10P Aug 06
WHEAT Jul 27	@W7N	684'0	685'0	688'4	671'0	677'2	-6'6	684'0	1:09P Aug 06
WHEAT Sep 27	@W7U	690'6	691'4	694'4	678'4	685'0	-5'6	690'6	1:07P Aug 06
WHEAT Dec 27	@W7Z	702'6	703'6	705'6	691'2	697'6	-5'0	702'6	1:09P Aug 06
WHEAT Mar 28	@W8H	710'2				700'6	0'0	710'2	1:15P Aug 05
WHEAT May 28	@W8K	709'4				706'6	0'0	709'4	1:15P Aug 05
WHEAT Jul 28	@W8N	693'2				682'0	0'0	693'2	1:15P Aug 05
WHEAT Sep 28	@W8U	698'6				696'2	0'0	698'6	1:15P Aug 05
WHEAT Dec 28	@W8Z	709'6				709'0	0'0	709'6	1:15P Aug 05
WHEAT Mar 29	@W9H	720'4					0'0	720'4	1:15P Aug 05
WHEAT May 29	@W9K	711'0					0'0	711'0	1:15P Aug 05
WHEAT Jul 29	@W9N	697'2				726'0	0'0	697'2	1:15P Aug 05
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	713'4	714'0	719'6	693'6	700'0	-13'4	713'4	1:10P Aug 06
KC HRW WHEAT Dec 26	@KW6Z	731'0	731'0	737'0	712'0	718'0	-13'0	731'0	1:09P Aug 06
KC HRW WHEAT Mar 27	@KW7H	743'4	743'2	748'6	724'4	731'0	-12'4	743'4	1:09P Aug 06
KC HRW WHEAT May 27	@KW7K	748'6	747'0	753'6	731'0	737'0	-11'6	748'6	1:06P Aug 06
KC HRW WHEAT Jul 27	@KW7N	746'2	745'2	750'4	729'6	736'4	-9'6	746'2	1:09P Aug 06
KC HRW WHEAT Sep 27	@KW7U	750'6	751'4	751'4	737'6	737'6	-13'0	750'6	12:05P Aug 06
KC HRW WHEAT Dec 27	@KW7Z	760'4	760'6	760'6	746'0	752'6	-7'6	760'4	1:00P Aug 06
KC HRW WHEAT Mar 28	@KW8H	752'0				757'0	12'6	764'6s	1:15P Aug 05
KC HRW WHEAT May 28	@KW8K	746'4					13'4	760'0s	1:15P Aug 05
KC HRW WHEAT Jul 28	@KW8N	724'0				740'0	14'0	738'0s	1:15P Aug 05
KC HRW WHEAT Sep 28	@KW8U	721'2				750'0	14'0	735'2s	1:15P Aug 05
KC HRW WHEAT Dec 28	@KW8Z	733'0					14'0	747'0s	1:15P Aug 05
KC HRW WHEAT Mar 29	@KW9H	741'4					14'0	755'4s	1:15P Aug 05
KC HRW WHEAT May 29	@KW9K	737'2					14'0	751'2s	1:15P Aug 05
KC HRW WHEAT Jul 29	@KW9N	710'2					14'0	724'2s	1:15P Aug 05
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.8350	6.8250	6.8700	6.6575	6.7050	-0.1300	6.8350	1:10P Aug 06
HARD RED SPR... Dec 26	@MW6Z	7.0800	7.0800	7.1275	6.9025	6.9450	-0.1350	7.0800	1:10P Aug 06
HARD RED SPR... Mar 27	@MW7H	7.2550	7.2550	7.2850	7.0725	7.1125	-0.1425	7.2550	1:10P Aug 06
HARD RED SPR... May 27	@MW7K	7.3625	7.3400	7.3950	7.1875	7.2100	-0.1525	7.3625	1:00P Aug 06
HARD RED SPR... Jul 27	@MW7N	7.3850	7.2900	7.2900	7.2225	7.2500	-0.1350	7.3850	1:00P Aug 06
HARD RED SPR... Sep 27	@MW7U	7.2825	7.3100	7.3300	7.2875	7.2975	0.0325	7.3150s	1:30P Aug 05
HARD RED SPR... Dec 27	@MW7Z	7.3150				7.3600	0.0350	7.3500s	1:30P Aug 05
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:	631'2
Change:	-11'0
Bid:	631'2
Ask:	631'4
Today's High:	649'0
Today's Low:	626'6
Volume:	59,444
Open:	643'6
Settle:	642'2
Prev:	642'2
Contract High:
Contract Low:
Updated:	Aug-06-2026 1:10:00PM
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.