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 Mar 26	@W6H	565'6	565'4	569'6	562'2	569'4	3'6	565'6	2:09A Feb 26
WHEAT May 26	@W6K	569'6	569'6	573'6	567'6	573'2	3'4	569'6	2:13A Feb 26
WHEAT Jul 26	@W6N	577'6	578'0	581'4	576'0	581'2	3'4	577'6	2:10A Feb 26
WHEAT Sep 26	@W6U	589'2	589'0	592'6	587'4	592'2	3'0	589'2	2:12A Feb 26
WHEAT Dec 26	@W6Z	606'4	607'0	610'0	605'0	609'4	3'0	606'4	2:11A Feb 26
WHEAT Mar 27	@W7H	621'0	621'0	624'6	619'6	624'6	3'6	621'0	2:09A Feb 26
WHEAT May 27	@W7K	628'2	630'0	630'0	630'0	630'0	1'6	628'2	1:39A Feb 26
WHEAT Jul 27	@W7N	625'0	623'0	627'0	623'0	627'0	2'0	625'0	2:07A Feb 26
WHEAT Sep 27	@W7U	631'0				628'6	0'0	631'0	1:15P Feb 25
WHEAT Dec 27	@W7Z	641'4				640'0	0'0	641'4	1:15P Feb 25
WHEAT Mar 28	@W8H	647'6				650'0	0'0	647'6	1:15P Feb 25
WHEAT May 28	@W8K	647'2					0'0	647'2	1:15P Feb 25
WHEAT Jul 28	@W8N	635'6				619'0	0'0	635'6	1:15P Feb 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	552'4	551'6	555'0	550'4	555'0	2'4	552'4	2:10A Feb 26
KC HRW WHEAT May 26	@KW6K	564'2	565'0	566'4	561'4	566'2	2'0	564'2	2:13A Feb 26
KC HRW WHEAT Jul 26	@KW6N	577'2	577'4	579'6	575'2	579'4	2'2	577'2	2:10A Feb 26
KC HRW WHEAT Sep 26	@KW6U	591'6	590'2	593'6	590'0	593'6	2'0	591'6	2:08A Feb 26
KC HRW WHEAT Dec 26	@KW6Z	613'2	611'4	615'4	611'4	615'4	2'2	613'2	2:09A Feb 26
KC HRW WHEAT Mar 27	@KW7H	630'0	629'2	629'2	628'6	628'6	-1'2	630'0	11:43P Feb 25
KC HRW WHEAT May 27	@KW7K	640'6	635'0	637'0	635'0	637'0	-3'4	637'2s	1:15P Feb 25
KC HRW WHEAT Jul 27	@KW7N	635'4	637'2	637'2	631'0	631'0	-4'0	631'4s	1:15P Feb 25
KC HRW WHEAT Sep 27	@KW7U	640'0				650'0	-3'0	637'0s	1:15P Feb 25
KC HRW WHEAT Dec 27	@KW7Z	649'0				660'0	-1'2	647'6s	1:15P Feb 25
KC HRW WHEAT Mar 28	@KW8H	654'6				650'6	-1'0	653'6s	1:15P Feb 25
KC HRW WHEAT May 28	@KW8K	657'2					-1'0	656'2s	1:15P Feb 25
KC HRW WHEAT Jul 28	@KW8N	645'0					-1'0	644'0s	1:15P Feb 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.8350	5.8150	5.8150	5.7700	5.7875	-0.0475	5.8350	2:01A Feb 26
HARD RED SPR... May 26	@MW6K	5.9700	5.9600	5.9625	5.9300	5.9475	-0.0225	5.9700	2:09A Feb 26
HARD RED SPR... Jul 26	@MW6N	6.1075	6.1000	6.1025	6.0650	6.0750	-0.0325	6.1075	7:57P Feb 25
HARD RED SPR... Sep 26	@MW6U	6.2750	6.2500	6.2725	6.2450	6.2725	-0.0025	6.2750	7:57P Feb 25
HARD RED SPR... Dec 26	@MW6Z	6.4325	6.4550	6.4900	6.3875	6.4500	0.0150	6.4475s	1:30P Feb 25
HARD RED SPR... Mar 27	@MW7H	6.5400	6.5400	6.5500	6.4800	6.5500	0.0100	6.5500s	1:30P Feb 25
HARD RED SPR... May 27	@MW7K	6.6025				6.5775	0.0100	6.6125s	1:30P Feb 25
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:	569'4
Change:	3'6
Bid:	569'2
Ask:	569'6
Today's High:	569'6
Today's Low:	562'2
Volume:	19,920
Open:	565'4
Settle:	565'6
Prev:	565'6
Contract High:
Contract Low:
Updated:	Feb-26-2026 2:09:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 20, 2026 11:48AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.