Macon MFA Agri Services

			Home MFA Info Macon bids Renewable Fuels Markets Futures Futures Markets Charts Options Portfolio News Grain Weather Markets Page DTN Ag Headlines Headline News DTN Renewable Fuels Livestock Sports Contact Us

Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753
Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140
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	629'4	633'4	633'4	614'6	614'6	-14'6	629'4	10:43A May 05
WHEAT Jul 26	@W6N	641'0	641'2	650'2	624'0	628'0	-13'0	641'0	12:24P May 05
WHEAT Sep 26	@W6U	656'4	656'4	665'2	639'4	643'4	-13'0	656'4	12:24P May 05
WHEAT Dec 26	@W6Z	677'4	678'4	685'6	660'6	665'2	-12'2	677'4	12:24P May 05
WHEAT Mar 27	@W7H	695'2	696'6	702'6	679'0	683'6	-11'4	695'2	12:24P May 05
WHEAT May 27	@W7K	703'0	701'2	708'6	687'0	692'4	-10'4	703'0	12:24P May 05
WHEAT Jul 27	@W7N	701'0	700'0	705'4	685'0	690'2	-10'6	701'0	12:23P May 05
WHEAT Sep 27	@W7U	708'4	709'4	710'0	693'2	693'2	-15'2	708'4	10:25A May 05
WHEAT Dec 27	@W7Z	722'4	723'0	725'0	707'2	707'2	-15'2	722'4	10:23A May 05
WHEAT Mar 28	@W8H	731'0				728'0	0'0	731'0	1:15P May 04
WHEAT May 28	@W8K	723'0				725'2	0'0	723'0	1:15P May 04
WHEAT Jul 28	@W8N	690'4				685'0	0'0	690'4	1:15P May 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	682'4	673'6	673'6	673'4	673'4	-9'0	682'4	8:55A May 05
KC HRW WHEAT Jul 26	@KW6N	694'4	696'6	701'6	676'6	690'2	-4'2	694'4	12:24P May 05
KC HRW WHEAT Sep 26	@KW6U	706'4	709'2	713'4	688'6	701'0	-5'4	706'4	12:24P May 05
KC HRW WHEAT Dec 26	@KW6Z	721'2	724'2	727'4	703'6	715'4	-5'6	721'2	12:24P May 05
KC HRW WHEAT Mar 27	@KW7H	732'6	734'6	738'6	715'2	725'2	-7'4	732'6	12:22P May 05
KC HRW WHEAT May 27	@KW7K	737'6	739'2	743'2	720'2	730'6	-7'0	737'6	12:20P May 05
KC HRW WHEAT Jul 27	@KW7N	733'2	733'6	733'6	717'0	726'0	-7'2	733'2	12:20P May 05
KC HRW WHEAT Sep 27	@KW7U	738'0	740'0	740'0	723'4	731'0	-7'0	738'0	12:19P May 05
KC HRW WHEAT Dec 27	@KW7Z	746'0	742'6	742'6	731'2	731'2	-14'6	746'0	10:41A May 05
KC HRW WHEAT Mar 28	@KW8H	743'6				709'4	5'2	749'0s	1:15P May 04
KC HRW WHEAT May 28	@KW8K	729'0					5'2	734'2s	1:15P May 04
KC HRW WHEAT Jul 28	@KW8N	685'6	686'0	686'0	686'0	686'0	5'2	691'0s	1:15P May 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.8825	6.7950	6.8275	6.7950	6.8275	-0.0550	6.8825	7:07P May 04
HARD RED SPR... Jul 26	@MW6N	6.9900	6.9700	7.0575	6.8425	6.9425	-0.0475	6.9900	12:24P May 05
HARD RED SPR... Sep 26	@MW6U	7.1725	7.1500	7.3000	7.0275	7.1175	-0.0550	7.1725	12:22P May 05
HARD RED SPR... Dec 26	@MW6Z	7.3350	7.3400	7.4000	7.1875	7.2850	-0.0500	7.3350	12:24P May 05
HARD RED SPR... Mar 27	@MW7H	7.4675	7.5025	7.5200	7.3200	7.4000	-0.0675	7.4675	12:18P May 05
HARD RED SPR... May 27	@MW7K	7.5075	7.4975	7.4975	7.4500	7.4650	-0.0250	7.4825s	1:42P May 04
HARD RED SPR... Jul 27	@MW7N	7.3950	7.3500	7.3500	7.3500	7.3500	-0.0450	7.3950	12:13P May 05
HARD RED SPR... Sep 27	@MW7U	7.1500	7.0350	7.2200	7.0350	7.2200	0.0700	7.2200s	1:42P May 04
HARD RED SPR... Dec 27	@MW7Z	7.1000	7.1475	7.1475	7.1475	7.1475	0.0475	7.1475s	1:42P May 04
HARD RED SPR... Mar 28	@MW8H
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:	614'6
Change:	-14'6
Bid:	615'6
Ask:	617'4
Today's High:	633'4
Today's Low:	614'6
Volume:	6
Open:	633'4
Settle:	629'4
Prev:	629'4
Contract High:
Contract Low:
Updated:	May-05-2026 10:43:00AM
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.