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	677'4	677'0	698'2	671'4	677'6	0'2	677'4	7:44A Jul 16
WHEAT Dec 26	@W6Z	692'0	691'6	712'2	686'4	692'6	0'6	692'0	7:44A Jul 16
WHEAT Mar 27	@W7H	703'4	702'4	722'4	698'2	704'6	1'2	703'4	7:44A Jul 16
WHEAT May 27	@W7K	707'6	705'4	725'2	703'4	709'4	1'6	707'6	7:43A Jul 16
WHEAT Jul 27	@W7N	705'4	703'0	720'4	701'6	706'6	1'2	705'4	7:43A Jul 16
WHEAT Sep 27	@W7U	712'0	710'6	725'0	709'0	713'2	1'2	712'0	7:43A Jul 16
WHEAT Dec 27	@W7Z	724'2	722'0	735'4	721'0	725'2	1'0	724'2	7:43A Jul 16
WHEAT Mar 28	@W8H	731'6	730'2	740'0	730'2	740'0	8'2	731'6	2:53A Jul 16
WHEAT May 28	@W8K	729'0	731'6	739'0	731'4	739'0	10'0	729'0	2:55A Jul 16
WHEAT Jul 28	@W8N	706'6	708'4	710'0	700'2	700'2	-6'4	706'6	7:17A Jul 16
WHEAT Sep 28	@W8U	716'0					0'0	716'0	1:15P Jul 15
WHEAT Dec 28	@W8Z	730'2					0'0	730'2	1:15P Jul 15
WHEAT Mar 29	@W9H	741'0					0'0	741'0	1:15P Jul 15
WHEAT May 29	@W9K	743'2					0'0	743'2	1:15P Jul 15
WHEAT Jul 29	@W9N	726'6					0'0	726'6	1:15P Jul 15
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	720'0	719'6	733'4	713'4	717'2	-2'6	720'0	7:44A Jul 16
KC HRW WHEAT Dec 26	@KW6Z	733'2	732'0	746'4	727'2	731'4	-1'6	733'2	7:44A Jul 16
KC HRW WHEAT Mar 27	@KW7H	743'2	742'2	755'6	737'6	743'2	0'0	743'2	7:44A Jul 16
KC HRW WHEAT May 27	@KW7K	747'2	745'6	758'2	742'0	747'2	0'0	747'2	7:38A Jul 16
KC HRW WHEAT Jul 27	@KW7N	744'6	743'0	754'0	741'2	745'4	0'6	744'6	7:43A Jul 16
KC HRW WHEAT Sep 27	@KW7U	749'0	746'6	756'0	746'4	750'2	1'2	749'0	7:26A Jul 16
KC HRW WHEAT Dec 27	@KW7Z	759'0	759'0	765'0	759'0	759'2	0'2	759'0	7:43A Jul 16
KC HRW WHEAT Mar 28	@KW8H	764'4	769'0	769'0	769'0	769'0	4'4	764'4	2:49A Jul 16
KC HRW WHEAT May 28	@KW8K	735'2					23'6	759'0s	1:15P Jul 15
KC HRW WHEAT Jul 28	@KW8N	708'2				686'2	23'6	732'0s	1:15P Jul 15
KC HRW WHEAT Sep 28	@KW8U	715'0					23'6	738'6s	1:15P Jul 15
KC HRW WHEAT Dec 28	@KW8Z	726'6					23'6	750'4s	1:15P Jul 15
KC HRW WHEAT Mar 29	@KW9H	735'2					23'6	759'0s	1:15P Jul 15
KC HRW WHEAT May 29	@KW9K	731'0					23'6	754'6s	1:15P Jul 15
KC HRW WHEAT Jul 29	@KW9N	704'0					23'6	727'6s	1:15P Jul 15
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.8325	6.8025	6.9175	6.7575	6.8225	-0.0100	6.8325	7:38A Jul 16
HARD RED SPR... Dec 26	@MW6Z	7.0550	7.0100	7.1475	7.0100	7.0575	0.0025	7.0550	7:35A Jul 16
HARD RED SPR... Mar 27	@MW7H	7.2225	7.1875	7.3000	7.1075	7.2300	0.0075	7.2225	7:22A Jul 16
HARD RED SPR... May 27	@MW7K	7.3275	7.2950	7.2950	7.2950	7.2950	-0.0325	7.3275	8:42P Jul 15
HARD RED SPR... Jul 27	@MW7N	7.1325	7.1850	7.3750	6.9100	7.3475	0.2225	7.3550s	1:30P Jul 15
HARD RED SPR... Sep 27	@MW7U	7.2350	7.2900	7.3000	7.2900	7.3000	0.0650	7.2350	2:54A Jul 16
HARD RED SPR... Dec 27	@MW7Z	7.2775	7.3100	7.3100	7.3100	7.3100	0.0325	7.2775	2:55A Jul 16
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:	677'6
Change:	0'2
Bid:	678'2
Ask:	678'2
Today's High:	698'2
Today's Low:	671'4
Volume:	147,052
Open:	677'0
Settle:	677'4
Prev:	677'4
Contract High:
Contract Low:
Updated:	Jul-16-2026 7:44:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Higher on Average

Editorial Staff –

Posted at Thursday, July 9, 2026 12:18PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.