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	681'4	687'2	696'0	686'6	692'4	11'0	681'4	5:04A Aug 24
WHEAT Dec 26	@W6Z	699'2	704'6	713'2	704'2	710'2	11'0	699'2	5:08A Aug 24
WHEAT Mar 27	@W7H	716'4	721'6	729'6	721'6	726'6	10'2	716'4	5:04A Aug 24
WHEAT May 27	@W7K	724'4	729'0	736'2	729'0	733'6	9'2	724'4	5:04A Aug 24
WHEAT Jul 27	@W7N	722'2	724'6	733'0	724'6	730'6	8'4	722'2	5:04A Aug 24
WHEAT Sep 27	@W7U	728'2	729'6	738'0	729'6	735'6	7'4	728'2	5:04A Aug 24
WHEAT Dec 27	@W7Z	739'4	743'0	747'2	742'4	745'0	5'4	739'4	4:12A Aug 24
WHEAT Mar 28	@W8H	746'2				746'0	0'0	746'2	1:15P Aug 21
WHEAT May 28	@W8K	744'4				745'0	0'0	744'4	1:15P Aug 21
WHEAT Jul 28	@W8N	726'2	731'0	731'0	731'0	731'0	4'6	726'2	8:43P Aug 23
WHEAT Sep 28	@W8U	731'6				720'0	0'0	731'6	1:15P Aug 21
WHEAT Dec 28	@W8Z	742'6				746'0	0'0	742'6	1:15P Aug 21
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 21
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 21
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	756'2	760'0	766'6	758'6	765'0	8'6	756'2	5:04A Aug 24
KC HRW WHEAT Dec 26	@KW6Z	772'4	776'0	783'2	775'0	781'2	8'6	772'4	5:05A Aug 24
KC HRW WHEAT Mar 27	@KW7H	785'6	788'4	795'4	788'0	794'4	8'6	785'6	5:04A Aug 24
KC HRW WHEAT May 27	@KW7K	790'4	795'0	799'0	792'0	798'2	7'6	790'4	4:50A Aug 24
KC HRW WHEAT Jul 27	@KW7N	786'0	787'6	793'6	786'2	791'6	5'6	786'0	4:33A Aug 24
KC HRW WHEAT Sep 27	@KW7U	789'0	790'0	792'6	790'0	792'6	3'6	789'0	3:45A Aug 24
KC HRW WHEAT Dec 27	@KW7Z	797'2	800'0	802'0	795'4	801'0	3'6	797'2	1:39A Aug 24
KC HRW WHEAT Mar 28	@KW8H	801'4	800'0	800'0	798'0	798'0	-1'6	799'6s	1:15P Aug 21
KC HRW WHEAT May 28	@KW8K	795'4					-2'0	793'4s	1:15P Aug 21
KC HRW WHEAT Jul 28	@KW8N	768'4				760'0	-2'0	766'4s	1:15P Aug 21
KC HRW WHEAT Sep 28	@KW8U	765'6				750'0	-2'0	763'6s	1:15P Aug 21
KC HRW WHEAT Dec 28	@KW8Z	777'4					-2'0	775'4s	1:15P Aug 21
KC HRW WHEAT Mar 29	@KW9H	786'0					-2'0	784'0s	1:15P Aug 21
KC HRW WHEAT May 29	@KW9K	781'6					-2'0	779'6s	1:15P Aug 21
KC HRW WHEAT Jul 29	@KW9N	754'6					-2'0	752'6s	1:15P Aug 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9825	6.9850	7.0500	6.9525	7.0375	0.0550	6.9825	4:26A Aug 24
HARD RED SPR... Dec 26	@MW6Z	7.2450	7.2675	7.3175	7.2125	7.3000	0.0550	7.2450	5:03A Aug 24
HARD RED SPR... Mar 27	@MW7H	7.4275	7.4400	7.4950	7.3625	7.4800	0.0525	7.4275	5:03A Aug 24
HARD RED SPR... May 27	@MW7K	7.5450	7.5500	7.5975	7.4750	7.5950	0.0500	7.5450	5:05A Aug 24
HARD RED SPR... Jul 27	@MW7N	7.5925	7.6175	7.6275	7.6125	7.6275	0.0350	7.5925	5:05A Aug 24
HARD RED SPR... Sep 27	@MW7U	7.4650	7.4925	7.5000	7.4650	7.4850	0.0200	7.4650	11:33P Aug 23
HARD RED SPR... Dec 27	@MW7Z	7.5100	7.4975	7.5075	7.4900	7.5075	-0.0025	7.5100	8:53P Aug 23
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:	692'4
Change:	11'0
Bid:	692'0
Ask:	692'6
Today's High:	696'0
Today's Low:	686'6
Volume:	35,340
Open:	687'2
Settle:	681'4
Prev:	681'4
Contract High:
Contract Low:
Updated:	Aug-24-2026 5:04:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher Again on Average

Editorial Staff –

Posted at Friday, August 21, 2026 10:02AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.