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	707'0				711'0	0'0	707'0	1:15P Sep 11
WHEAT Dec 26	@W6Z	725'2	729'0	733'0	719'2	729'6	4'4	725'2	5:40A Sep 14
WHEAT Mar 27	@W7H	741'2	745'4	749'0	735'6	746'0	4'6	741'2	5:40A Sep 14
WHEAT May 27	@W7K	749'2	752'4	757'4	744'4	754'4	5'2	749'2	5:35A Sep 14
WHEAT Jul 27	@W7N	745'6	748'6	753'2	740'6	750'0	4'2	745'6	5:40A Sep 14
WHEAT Sep 27	@W7U	747'2	750'0	753'6	743'0	751'4	4'2	747'2	5:21A Sep 14
WHEAT Dec 27	@W7Z	753'0	754'6	757'6	750'0	757'6	4'6	753'0	5:31A Sep 14
WHEAT Mar 28	@W8H	755'6	757'0	757'4	755'6	757'4	1'6	755'6	4:56A Sep 14
WHEAT May 28	@W8K	750'4				760'2	0'0	750'4	1:15P Sep 11
WHEAT Jul 28	@W8N	729'0	730'0	730'0	730'0	730'0	1'0	729'0	7:21P Sep 13
WHEAT Sep 28	@W8U	733'2				745'4	0'0	733'2	1:15P Sep 11
WHEAT Dec 28	@W8Z	745'0				750'0	0'0	745'0	1:15P Sep 11
WHEAT Mar 29	@W9H	750'0				770'0	0'0	750'0	1:15P Sep 11
WHEAT May 29	@W9K	740'4				752'0	0'0	740'4	1:15P Sep 11
WHEAT Jul 29	@W9N	705'2				744'0	0'0	705'2	1:15P Sep 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	804'2				802'0	-20'2	784'0s	1:15P Sep 11
KC HRW WHEAT Dec 26	@KW6Z	798'4	804'0	804'4	789'6	798'2	-0'2	798'4	5:40A Sep 14
KC HRW WHEAT Mar 27	@KW7H	812'0	815'4	818'0	803'6	812'4	0'4	812'0	5:36A Sep 14
KC HRW WHEAT May 27	@KW7K	816'4	821'4	821'4	809'0	817'2	0'6	816'4	5:39A Sep 14
KC HRW WHEAT Jul 27	@KW7N	806'0	807'6	811'0	799'6	807'0	1'0	806'0	5:39A Sep 14
KC HRW WHEAT Sep 27	@KW7U	805'0	802'6	806'6	800'0	805'0	0'0	805'0	4:53A Sep 14
KC HRW WHEAT Dec 27	@KW7Z	809'0	809'4	809'4	808'0	808'0	-1'0	809'0	4:31A Sep 14
KC HRW WHEAT Mar 28	@KW8H	817'6				807'2	-10'4	807'2s	1:15P Sep 11
KC HRW WHEAT May 28	@KW8K	805'0					-10'0	795'0s	1:15P Sep 11
KC HRW WHEAT Jul 28	@KW8N	766'2	762'6	764'4	752'0	752'0	-12'4	753'6s	1:15P Sep 11
KC HRW WHEAT Sep 28	@KW8U	755'6				780'0	-12'4	743'2s	1:15P Sep 11
KC HRW WHEAT Dec 28	@KW8Z	766'4					-12'4	754'0s	1:15P Sep 11
KC HRW WHEAT Mar 29	@KW9H	775'0					-12'4	762'4s	1:15P Sep 11
KC HRW WHEAT May 29	@KW9K	770'6					-12'4	758'2s	1:15P Sep 11
KC HRW WHEAT Jul 29	@KW9N	732'4					-12'4	720'0s	1:15P Sep 11
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.4275				7.4275	-0.1250	7.3025s	1:30P Sep 11
HARD RED SPR... Dec 26	@MW6Z	7.4500	7.4700	7.4875	7.4050	7.4500	0.0000	7.4500	4:27A Sep 14
HARD RED SPR... Mar 27	@MW7H	7.6425	7.6500	7.6825	7.6000	7.6475	0.0050	7.6425	4:27A Sep 14
HARD RED SPR... May 27	@MW7K	7.7450	7.7475	7.7475	7.7050	7.7300	-0.0150	7.7450	7:22P Sep 13
HARD RED SPR... Jul 27	@MW7N	7.7400	7.7175	7.7175	7.7175	7.7175	-0.0225	7.7400	8:45P Sep 13
HARD RED SPR... Sep 27	@MW7U	7.5825	7.5825	7.5825	7.5650	7.5700	-0.0125	7.5825	8:45P Sep 13
HARD RED SPR... Dec 27	@MW7Z	7.5850	7.6000	7.6000	7.6000	7.6000	0.0150	7.5850	7:02P Sep 13
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:	711'0
Change:	0'0
Bid:	706'4
Ask:	717'0
Today's High:
Today's Low:
Volume:	14
Open:
Settle:	707'0
Prev:	707'0
Contract High:
Contract Low:
Updated:	Sep-11-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Average Price Higher Again

Editorial Staff –

Posted at Friday, September 11, 2026 12:01PM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.