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 Dec 25	@W5Z	534'0	533'4	535'6	531'2	532'6	-1'2	534'0	9:24A Sep 17
WHEAT Mar 26	@W6H	551'6	551'0	553'4	549'4	551'0	-0'6	551'6	9:24A Sep 17
WHEAT May 26	@W6K	563'0	562'6	565'0	561'0	562'4	-0'4	563'0	9:22A Sep 17
WHEAT Jul 26	@W6N	572'4	572'4	574'2	570'4	571'6	-0'6	572'4	9:23A Sep 17
WHEAT Sep 26	@W6U	585'4	585'0	587'0	583'6	585'0	-0'4	585'4	9:21A Sep 17
WHEAT Dec 26	@W6Z	603'0	602'4	604'2	601'0	602'6	-0'2	603'0	8:57A Sep 17
WHEAT Mar 27	@W7H	616'0	616'2	616'2	615'2	615'2	-0'6	616'0	6:59A Sep 17
WHEAT May 27	@W7K	621'6				607'2	0'0	621'6	1:15P Sep 16
WHEAT Jul 27	@W7N	616'4				598'6	0'0	616'4	1:15P Sep 16
WHEAT Sep 27	@W7U	624'2				621'2	0'0	624'2	1:15P Sep 16
WHEAT Dec 27	@W7Z	638'4					0'0	638'4	1:15P Sep 16
WHEAT Mar 28	@W8H	650'2					0'0	650'2	1:15P Sep 16
WHEAT May 28	@W8K	653'4					0'0	653'4	1:15P Sep 16
WHEAT Jul 28	@W8N	640'6					0'0	640'6	1:15P Sep 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	523'4	522'0	524'0	520'0	521'4	-2'0	523'4	9:24A Sep 17
HARD RED WIN... Mar 26	@KW6H	544'2	543'0	545'2	541'2	542'2	-2'0	544'2	9:23A Sep 17
HARD RED WIN... May 26	@KW6K	558'2	556'4	559'0	555'0	556'2	-2'0	558'2	9:23A Sep 17
HARD RED WIN... Jul 26	@KW6N	570'6	569'2	571'0	567'6	568'6	-2'0	570'6	9:23A Sep 17
HARD RED WIN... Sep 26	@KW6U	585'2	584'2	586'0	582'2	583'4	-1'6	585'2	9:01A Sep 17
HARD RED WIN... Dec 26	@KW6Z	604'2	604'0	605'0	602'0	602'6	-1'4	604'2	8:34A Sep 17
HARD RED WIN... Mar 27	@KW7H	610'2				601'4	8'6	619'0s	1:15P Sep 16
HARD RED WIN... May 27	@KW7K	612'2					8'6	621'0s	1:15P Sep 16
HARD RED WIN... Jul 27	@KW7N	597'4					8'6	606'2s	1:15P Sep 16
HARD RED WIN... Sep 27	@KW7U	611'2					8'6	620'0s	1:15P Sep 16
HARD RED WIN... Dec 27	@KW7Z	629'0					8'6	637'6s	1:15P Sep 16
HARD RED WIN... Mar 28	@KW8H	641'4					8'6	650'2s	1:15P Sep 16
HARD RED WIN... May 28	@KW8K	638'2					8'6	647'0s	1:15P Sep 16
HARD RED WIN... Jul 28	@KW8N	623'2					8'6	632'0s	1:15P Sep 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7650	5.7600	5.7700	5.7350	5.7475	-0.0175	5.7650	9:21A Sep 17
HARD RED SPR... Mar 26	@MW6H	5.9675	5.9700	5.9700	5.9425	5.9475	-0.0200	5.9675	9:23A Sep 17
HARD RED SPR... May 26	@MW6K	6.1050	6.0875	6.0875	6.0775	6.0775	-0.0275	6.1050	9:19A Sep 17
HARD RED SPR... Jul 26	@MW6N	6.2250	6.2050	6.2050	6.1925	6.1925	-0.0325	6.2250	9:19A Sep 17
HARD RED SPR... Sep 26	@MW6U	6.3500	6.3400	6.3400	6.3300	6.3300	-0.0200	6.3500	9:19A Sep 17
HARD RED SPR... Dec 26	@MW6Z	6.5150	6.5000	6.5000	6.5000	6.5000	-0.0150	6.5150	7:39A Sep 17
HARD RED SPR... Mar 27	@MW7H
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	532'6
Change:	-1'2
Bid:	532'6
Ask:	533'0
Today's High:	535'6
Today's Low:	531'2
Volume:	46,736
Open:	533'4
Settle:	534'0
Prev:	534'0
Contract High:
Contract Low:
Updated:	Sep-17-2025 9:23:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher

Editorial Staff –

Posted at Friday, September 5, 2025 12:25PM CDT

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.