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	591'2	594'6	596'0	588'2	596'0	4'6	591'2	2:15A Mar 02
WHEAT May 26	@W6K	591'4	600'4	603'6	586'6	595'0	3'4	591'4	2:52A Mar 02
WHEAT Jul 26	@W6N	598'6	606'4	610'4	594'2	601'6	3'0	598'6	2:52A Mar 02
WHEAT Sep 26	@W6U	609'6	618'0	620'4	605'2	613'0	3'2	609'6	2:51A Mar 02
WHEAT Dec 26	@W6Z	626'6	634'0	637'4	622'4	630'0	3'2	626'6	2:50A Mar 02
WHEAT Mar 27	@W7H	640'6	646'0	650'4	636'4	643'0	2'2	640'6	2:39A Mar 02
WHEAT May 27	@W7K	646'6	651'2	654'4	642'4	648'0	1'2	646'6	1:55A Mar 02
WHEAT Jul 27	@W7N	641'2	644'0	648'0	634'4	634'4	-6'6	641'2	8:05P Mar 01
WHEAT Sep 27	@W7U	645'2	649'4	650'4	638'2	638'2	-7'0	645'2	8:03P Mar 01
WHEAT Dec 27	@W7Z	653'6				655'2	0'0	653'6	1:15P Feb 27
WHEAT Mar 28	@W8H	658'6				655'0	0'0	658'6	1:15P Feb 27
WHEAT May 28	@W8K	656'4					0'0	656'4	1:15P Feb 27
WHEAT Jul 28	@W8N	645'0				640'0	0'0	645'0	1:15P Feb 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	572'6	580'0	583'4	577'2	577'2	4'4	572'6	8:02P Mar 01
KC HRW WHEAT May 26	@KW6K	580'4	588'2	595'2	579'0	588'2	7'6	580'4	2:52A Mar 02
KC HRW WHEAT Jul 26	@KW6N	593'4	601'4	607'6	592'0	601'2	7'6	593'4	2:52A Mar 02
KC HRW WHEAT Sep 26	@KW6U	608'0	615'0	622'0	606'4	615'4	7'4	608'0	2:51A Mar 02
KC HRW WHEAT Dec 26	@KW6Z	629'0	635'0	642'4	627'2	634'6	5'6	629'0	1:55A Mar 02
KC HRW WHEAT Mar 27	@KW7H	645'0	650'0	656'2	643'0	651'0	6'0	645'0	2:08A Mar 02
KC HRW WHEAT May 27	@KW7K	651'2	656'0	660'6	653'0	653'0	1'6	651'2	11:01P Mar 01
KC HRW WHEAT Jul 27	@KW7N	644'0	648'0	653'2	645'2	646'2	2'2	644'0	11:01P Mar 01
KC HRW WHEAT Sep 27	@KW7U	634'2	650'0	650'0	650'0	650'0	13'4	647'6s	1:15P Feb 27
KC HRW WHEAT Dec 27	@KW7Z	657'0	660'0	660'0	660'0	660'0	3'0	657'0	7:00P Mar 01
KC HRW WHEAT Mar 28	@KW8H	651'2				650'6	10'6	662'0s	1:15P Feb 27
KC HRW WHEAT May 28	@KW8K	653'6					10'6	664'4s	1:15P Feb 27
KC HRW WHEAT Jul 28	@KW8N	641'4					10'6	652'2s	1:15P Feb 27
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.8350	5.8300	6.0200	5.8300	6.0200	0.1575	5.9925s	1:30P Feb 27
HARD RED SPR... May 26	@MW6K	6.1275	6.1525	6.1675	6.0550	6.1225	-0.0050	6.1275	2:43A Mar 02
HARD RED SPR... Jul 26	@MW6N	6.2725	6.2725	6.3000	6.1950	6.2525	-0.0200	6.2725	2:20A Mar 02
HARD RED SPR... Sep 26	@MW6U	6.4325	6.4400	6.4600	6.3975	6.4025	-0.0300	6.4325	9:43P Mar 01
HARD RED SPR... Dec 26	@MW6Z	6.5825	6.5975	6.5975	6.5475	6.5525	-0.0300	6.5825	9:43P Mar 01
HARD RED SPR... Mar 27	@MW7H	6.6600	6.6650	6.6775	6.6550	6.6600	0.0000	6.6600	7:24P Mar 01
HARD RED SPR... May 27	@MW7K	6.6425				6.5775	0.0700	6.7125s	1:30P Feb 27
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:	596'0
Change:	4'6
Bid:	593'2
Ask:	596'0
Today's High:	596'0
Today's Low:	588'2
Volume:	881
Open:	594'6
Settle:	591'2
Prev:	591'2
Contract High:
Contract Low:
Updated:	Mar-02-2026 2:15:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, February 27, 2026 11:34AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.