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	584'6				586'6	0'0	584'6	1:15P Mar 10
WHEAT May 26	@W6K	591'0	592'4	594'4	589'2	591'2	0'2	591'0	8:23P Mar 10
WHEAT Jul 26	@W6N	603'2	603'6	606'2	600'6	603'4	0'2	603'2	8:23P Mar 10
WHEAT Sep 26	@W6U	617'0	620'0	620'0	614'4	616'2	-0'6	617'0	8:24P Mar 10
WHEAT Dec 26	@W6Z	634'0	635'6	636'6	631'6	634'4	0'4	634'0	8:18P Mar 10
WHEAT Mar 27	@W7H	647'6	647'6	649'0	645'0	648'2	0'4	647'6	8:15P Mar 10
WHEAT May 27	@W7K	653'6	653'2	653'2	652'2	652'2	-1'4	653'6	8:23P Mar 10
WHEAT Jul 27	@W7N	642'0	641'0	642'0	641'0	642'0	0'0	642'0	7:00P Mar 10
WHEAT Sep 27	@W7U	645'0				642'6	0'0	645'0	1:15P Mar 10
WHEAT Dec 27	@W7Z	654'6				656'6	2'0	654'6	1:19P Mar 10
WHEAT Mar 28	@W8H	660'6				663'0	0'0	660'6	1:15P Mar 10
WHEAT May 28	@W8K	659'0				660'0	0'0	659'0	1:15P Mar 10
WHEAT Jul 28	@W8N	650'4				640'0	0'0	650'4	1:15P Mar 10
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	607'6				587'4	-11'0	596'6s	1:15P Mar 10
KC HRW WHEAT May 26	@KW6K	608'6	609'2	611'6	607'2	609'2	0'4	608'6	8:23P Mar 10
KC HRW WHEAT Jul 26	@KW6N	623'0	624'0	625'4	621'2	623'2	0'2	623'0	8:23P Mar 10
KC HRW WHEAT Sep 26	@KW6U	638'2	639'0	640'6	636'2	638'4	0'2	638'2	8:23P Mar 10
KC HRW WHEAT Dec 26	@KW6Z	658'0	659'0	660'2	656'4	657'6	-0'2	658'0	8:23P Mar 10
KC HRW WHEAT Mar 27	@KW7H	672'0	673'2	673'6	670'0	671'4	-0'4	672'0	8:23P Mar 10
KC HRW WHEAT May 27	@KW7K	683'6	664'2	685'2	664'2	678'4	-5'6	678'0s	1:15P Mar 10
KC HRW WHEAT Jul 27	@KW7N	666'6	661'0	661'0	661'0	661'0	-5'6	666'6	7:00P Mar 10
KC HRW WHEAT Sep 27	@KW7U	673'4	666'4	666'4	666'4	666'4	-4'2	669'2s	1:15P Mar 10
KC HRW WHEAT Dec 27	@KW7Z	683'0	675'0	675'0	672'0	675'0	-3'6	679'2s	1:15P Mar 10
KC HRW WHEAT Mar 28	@KW8H	688'2				675'2	-3'0	685'2s	1:15P Mar 10
KC HRW WHEAT May 28	@KW8K	688'4					-3'0	685'4s	1:15P Mar 10
KC HRW WHEAT Jul 28	@KW8N	676'2					-3'0	673'2s	1:15P Mar 10
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	6.3450				6.3750	-0.1225	6.2225s	1:30P Mar 10
HARD RED SPR... May 26	@MW6K	6.3500	6.3400	6.3500	6.3050	6.3400	-0.0100	6.3500	8:22P Mar 10
HARD RED SPR... Jul 26	@MW6N	6.4850	6.4800	6.4800	6.4625	6.4625	-0.0225	6.4850	7:37P Mar 10
HARD RED SPR... Sep 26	@MW6U	6.6475	6.6375	6.6375	6.6350	6.6350	-0.0125	6.6475	7:04P Mar 10
HARD RED SPR... Dec 26	@MW6Z	6.7575	6.7350	6.7500	6.7300	6.7500	-0.0075	6.7575	7:31P Mar 10
HARD RED SPR... Mar 27	@MW7H	6.8900	6.8300	6.8600	6.7400	6.8225	-0.0625	6.8275s	1:30P Mar 10
HARD RED SPR... May 27	@MW7K	6.8875	6.8800	6.8800	6.8800	6.8800	-0.0075	6.8875	7:05P Mar 10
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:	586'6
Change:	0'0
Bid:	581'2
Ask:	590'0
Today's High:
Today's Low:
Volume:	46
Open:
Settle:	584'6
Prev:	584'6
Contract High:
Contract Low:
Updated:	Mar-10-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, March 6, 2026 11:57AM CDT

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.