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 May 26	@W6K	606'0	597'2	602'2	595'2	595'2	-4'2	601'6s	1:15P May 07
WHEAT Jul 26	@W6N	617'2	617'4	618'6	605'2	613'0	-5'0	612'2s	1:19P May 07
WHEAT Sep 26	@W6U	632'6	633'0	634'0	620'4	628'0	-5'4	627'2s	1:19P May 07
WHEAT Dec 26	@W6Z	654'0	654'6	655'2	641'6	649'2	-5'6	648'2s	1:19P May 07
WHEAT Mar 27	@W7H	672'6	674'4	674'4	659'6	667'0	-6'2	666'4s	1:19P May 07
WHEAT May 27	@W7K	682'0	682'0	683'4	669'4	675'4	-6'6	675'2s	1:19P May 07
WHEAT Jul 27	@W7N	682'6	683'4	683'4	669'6	676'0	-7'0	675'6s	1:15P May 07
WHEAT Sep 27	@W7U	691'2	686'0	688'2	679'6	681'4	-7'2	684'0s	1:15P May 07
WHEAT Dec 27	@W7Z	706'2	703'2	703'6	692'6	696'4	-7'6	698'4s	1:15P May 07
WHEAT Mar 28	@W8H	716'0				728'0	-8'0	708'0s	1:15P May 07
WHEAT May 28	@W8K	708'0				725'2	-6'6	701'2s	1:15P May 07
WHEAT Jul 28	@W8N	675'6				685'0	-4'4	671'2s	1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	675'6	657'4	657'4	653'4	653'4	-21'0	654'6s	1:15P May 07
KC HRW WHEAT Jul 26	@KW6N	687'0	689'0	691'6	664'0	667'2	-19'6	667'2s	1:19P May 07
KC HRW WHEAT Sep 26	@KW6U	698'4	701'4	703'0	675'2	678'4	-19'6	678'6s	1:19P May 07
KC HRW WHEAT Dec 26	@KW6Z	712'6	713'6	716'6	689'0	692'6	-19'4	693'2s	1:19P May 07
KC HRW WHEAT Mar 27	@KW7H	724'0	725'0	728'0	700'2	703'4	-20'0	704'0s	1:19P May 07
KC HRW WHEAT May 27	@KW7K	729'2	730'0	730'4	706'0	708'4	-20'4	708'6s	1:19P May 07
KC HRW WHEAT Jul 27	@KW7N	727'2	730'0	730'0	704'2	706'0	-20'0	707'2s	1:17P May 07
KC HRW WHEAT Sep 27	@KW7U	732'0	716'0	716'0	708'2	708'2	-20'2	711'6s	1:15P May 07
KC HRW WHEAT Dec 27	@KW7Z	740'2	736'0	736'0	716'0	716'0	-20'4	719'6s	1:15P May 07
KC HRW WHEAT Mar 28	@KW8H	744'4				734'4	-21'0	723'4s	1:15P May 07
KC HRW WHEAT May 28	@KW8K	730'4					-21'0	709'4s	1:15P May 07
KC HRW WHEAT Jul 28	@KW8N	687'2				686'0	-21'0	666'2s	1:15P May 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.8375	6.7725	6.8125	6.7100	6.7175	-0.1950	6.6425s	1:30P May 07
HARD RED SPR... Jul 26	@MW6N	6.9200	6.9025	6.9200	6.7150	6.7350	-0.1825	6.7375s	1:30P May 07
HARD RED SPR... Sep 26	@MW6U	7.1075	7.1050	7.1100	6.9150	6.9325	-0.1675	6.9400s	1:30P May 07
HARD RED SPR... Dec 26	@MW6Z	7.2675	7.2600	7.2600	7.0850	7.1100	-0.1450	7.1225s	1:30P May 07
HARD RED SPR... Mar 27	@MW7H	7.3950	7.4000	7.4000	7.2300	7.2500	-0.1350	7.2600s	1:30P May 07
HARD RED SPR... May 27	@MW7K	7.4225	7.3125	7.3400	7.3125	7.3400	-0.1350	7.2875s	1:30P May 07
HARD RED SPR... Jul 27	@MW7N	7.3075	7.2300	7.2575	7.2300	7.2500	-0.0775	7.2300s	1:30P May 07
HARD RED SPR... Sep 27	@MW7U	7.1350	7.0000	7.0000	7.0000	7.0000	-0.1350	7.0000s	1:30P May 07
HARD RED SPR... Dec 27	@MW7Z	7.1150				7.1475	-0.0425	7.0725s	1:30P May 07
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 (@W6K)
Exchange:	CBOT
Last Trade:	595'2
Change:	-4'2
Bid:	592'0
Ask:
Today's High:	602'2
Today's Low:	595'2
Volume:	56
Open:	597'2
Settle:	601'6s
Prev:	606'0
Contract High:
Contract Low:
Updated:	May-07-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@W6K

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

	Copyright DTN. All rights reserved. Disclaimer.