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 Sep 26	@W6U	639'2	635'0	649'4	632'0	648'6	9'4	639'2	11:02A Aug 03
WHEAT Dec 26	@W6Z	657'4	652'6	667'6	650'0	667'0	9'4	657'4	11:02A Aug 03
WHEAT Mar 27	@W7H	674'2	670'0	683'2	667'2	683'0	8'6	674'2	11:02A Aug 03
WHEAT May 27	@W7K	682'2	676'4	690'2	675'2	690'2	8'0	682'2	11:02A Aug 03
WHEAT Jul 27	@W7N	679'2	673'2	687'6	673'2	687'6	8'4	679'2	11:01A Aug 03
WHEAT Sep 27	@W7U	684'4	681'0	692'4	681'0	692'4	8'0	684'4	10:55A Aug 03
WHEAT Dec 27	@W7Z	695'2	692'4	703'6	692'4	703'6	8'4	695'2	11:01A Aug 03
WHEAT Mar 28	@W8H	702'0				702'0	0'0	702'0	1:15P Jul 31
WHEAT May 28	@W8K	700'4	698'0	698'0	698'0	698'0	-2'4	700'4	7:00P Aug 02
WHEAT Jul 28	@W8N	684'4				682'0	0'0	684'4	1:15P Jul 31
WHEAT Sep 28	@W8U	690'2				696'2	0'0	690'2	1:15P Jul 31
WHEAT Dec 28	@W8Z	701'2				709'0	0'0	701'2	1:15P Jul 31
WHEAT Mar 29	@W9H	712'0					0'0	712'0	1:15P Jul 31
WHEAT May 29	@W9K	702'4					0'0	702'4	1:15P Jul 31
WHEAT Jul 29	@W9N	688'6				726'0	0'0	688'6	1:15P Jul 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	707'4	704'4	716'0	698'6	714'0	6'4	707'4	11:02A Aug 03
KC HRW WHEAT Dec 26	@KW6Z	723'6	721'4	731'6	714'6	730'4	6'6	723'6	11:02A Aug 03
KC HRW WHEAT Mar 27	@KW7H	736'0	734'2	743'6	727'2	742'6	6'6	736'0	11:01A Aug 03
KC HRW WHEAT May 27	@KW7K	741'2	736'2	748'6	733'2	748'0	6'6	741'2	11:01A Aug 03
KC HRW WHEAT Jul 27	@KW7N	736'6	735'4	743'6	729'2	743'6	7'0	736'6	10:59A Aug 03
KC HRW WHEAT Sep 27	@KW7U	739'6	733'4	741'4	733'4	741'4	1'6	739'6	9:44A Aug 03
KC HRW WHEAT Dec 27	@KW7Z	748'2	741'6	752'4	741'6	752'4	4'2	748'2	10:25A Aug 03
KC HRW WHEAT Mar 28	@KW8H	770'2	755'0	757'0	755'0	757'0	-18'4	751'6s	1:15P Jul 31
KC HRW WHEAT May 28	@KW8K	764'0					-18'0	746'0s	1:15P Jul 31
KC HRW WHEAT Jul 28	@KW8N	737'2				740'0	-13'6	723'4s	1:15P Jul 31
KC HRW WHEAT Sep 28	@KW8U	734'4				750'0	-13'6	720'6s	1:15P Jul 31
KC HRW WHEAT Dec 28	@KW8Z	746'2					-13'6	732'4s	1:15P Jul 31
KC HRW WHEAT Mar 29	@KW9H	754'6					-13'6	741'0s	1:15P Jul 31
KC HRW WHEAT May 29	@KW9K	750'4					-13'6	736'6s	1:15P Jul 31
KC HRW WHEAT Jul 29	@KW9N	723'4					-13'6	709'6s	1:15P Jul 31
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.8975	6.8775	6.9800	6.8475	6.9350	0.0375	6.8975	11:02A Aug 03
HARD RED SPR... Dec 26	@MW6Z	7.1450	7.1400	7.2325	7.1000	7.1850	0.0400	7.1450	11:02A Aug 03
HARD RED SPR... Mar 27	@MW7H	7.3100	7.2950	7.3950	7.2675	7.3500	0.0400	7.3100	11:02A Aug 03
HARD RED SPR... May 27	@MW7K	7.4125	7.4325	7.4650	7.4300	7.4375	0.0250	7.4125	11:02A Aug 03
HARD RED SPR... Jul 27	@MW7N	7.4250	7.4375	7.4375	7.4275	7.4275	0.0025	7.4250	10:27A Aug 03
HARD RED SPR... Sep 27	@MW7U	7.4400	7.2675	7.3000	7.2500	7.2925	-0.1250	7.3150s	1:30P Jul 31
HARD RED SPR... Dec 27	@MW7Z	7.4450				7.4300	-0.1150	7.3300s	1:30P Jul 31
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 (@W6U)
Exchange:	CBOT
Last Trade:	648'6
Change:	9'4
Bid:	648'4
Ask:	648'6
Today's High:	649'4
Today's Low:	632'0
Volume:	95,500
Open:	635'0
Settle:	639'2
Prev:	639'2
Contract High:
Contract Low:
Updated:	Aug-03-2026 11:02:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.