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 Mar 26	@W6H	572'2				571'4	0'0	572'2	1:15P Mar 03
WHEAT May 26	@W6K	574'0	574'0	577'0	572'6	572'6	-1'2	574'0	7:08P Mar 03
WHEAT Jul 26	@W6N	583'4	584'0	586'4	582'2	582'2	-1'2	583'4	7:08P Mar 03
WHEAT Sep 26	@W6U	596'0	596'0	598'6	594'4	594'4	-1'4	596'0	7:07P Mar 03
WHEAT Dec 26	@W6Z	614'2	614'4	615'0	614'0	614'2	0'0	614'2	7:03P Mar 03
WHEAT Mar 27	@W7H	629'4				629'2	-0'2	629'4	1:19P Mar 03
WHEAT May 27	@W7K	637'2	638'4	638'4	638'4	638'4	1'2	637'2	7:00P Mar 03
WHEAT Jul 27	@W7N	632'6	635'2	635'2	633'4	633'4	0'6	632'6	7:00P Mar 03
WHEAT Sep 27	@W7U	637'6				636'2	0'0	637'6	1:15P Mar 03
WHEAT Dec 27	@W7Z	646'2				639'4	0'0	646'2	1:15P Mar 03
WHEAT Mar 28	@W8H	651'4				651'0	0'0	651'4	1:15P Mar 03
WHEAT May 28	@W8K	649'4					0'0	649'4	1:15P Mar 03
WHEAT Jul 28	@W8N	638'0				640'0	0'0	638'0	1:15P Mar 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	567'0	572'0	572'2	572'0	572'2	3'4	570'4s	1:15P Mar 03
KC HRW WHEAT May 26	@KW6K	578'2	578'6	581'2	577'0	577'2	-1'0	578'2	7:08P Mar 03
KC HRW WHEAT Jul 26	@KW6N	591'4	590'6	594'4	590'2	590'6	-0'6	591'4	7:07P Mar 03
KC HRW WHEAT Sep 26	@KW6U	606'4	606'0	609'2	606'0	607'2	0'6	606'4	7:01P Mar 03
KC HRW WHEAT Dec 26	@KW6Z	627'2	627'2	627'6	627'2	627'2	0'0	627'2	7:02P Mar 03
KC HRW WHEAT Mar 27	@KW7H	643'4	642'6	642'6	642'6	642'6	-0'6	643'4	7:07P Mar 03
KC HRW WHEAT May 27	@KW7K	645'2	645'2	652'6	645'2	652'6	6'2	651'4s	1:15P Mar 03
KC HRW WHEAT Jul 27	@KW7N	647'2	645'2	645'2	645'2	645'2	-2'0	647'2	7:00P Mar 03
KC HRW WHEAT Sep 27	@KW7U	642'6				650'0	9'4	652'2s	1:15P Mar 03
KC HRW WHEAT Dec 27	@KW7Z	653'0				660'0	9'2	662'2s	1:15P Mar 03
KC HRW WHEAT Mar 28	@KW8H	659'2				650'6	9'0	668'2s	1:15P Mar 03
KC HRW WHEAT May 28	@KW8K	661'6					9'0	670'6s	1:15P Mar 03
KC HRW WHEAT Jul 28	@KW8N	649'4					9'0	658'4s	1:15P Mar 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.9750	5.9400	5.9875	5.9400	5.9800	0.0375	6.0125s	1:30P Mar 03
HARD RED SPR... May 26	@MW6K	6.1325	6.1300	6.1375	6.1050	6.1375	0.0050	6.1325	7:04P Mar 03
HARD RED SPR... Jul 26	@MW6N	6.2725	6.2800	6.2800	6.2675	6.2675	-0.0050	6.2725	7:04P Mar 03
HARD RED SPR... Sep 26	@MW6U	6.4450	6.4375	6.4375	6.4375	6.4375	-0.0075	6.4450	7:04P Mar 03
HARD RED SPR... Dec 26	@MW6Z	6.5450	6.5300	6.5925	6.5100	6.5925	0.0375	6.5825s	1:30P Mar 03
HARD RED SPR... Mar 27	@MW7H	6.6250	6.6200	6.6700	6.5975	6.6700	0.0375	6.6625s	1:30P Mar 03
HARD RED SPR... May 27	@MW7K	6.6925	6.7100	6.7200	6.7075	6.7075	0.0275	6.7200s	1:30P Mar 03
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
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	571'4
Change:	0'0
Bid:	570'0
Ask:	574'6
Today's High:
Today's Low:
Volume:	158
Open:
Settle:	572'2
Prev:	572'2
Contract High:
Contract Low:
Updated:	Mar-03-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz

Editorial Staff –

Posted at Tuesday, March 3, 2026 10:28AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.