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 May 26	@W6K	597'2	597'2	607'2	586'6	590'4	-7'4	589'6s	1:19P Mar 17
WHEAT Jul 26	@W6N	607'6	607'6	618'0	598'0	601'4	-7'0	600'6s	1:19P Mar 17
WHEAT Sep 26	@W6U	620'6	620'4	630'6	611'0	614'0	-7'4	613'2s	1:19P Mar 17
WHEAT Dec 26	@W6Z	638'2	637'4	647'6	627'6	631'0	-8'0	630'2s	1:19P Mar 17
WHEAT Mar 27	@W7H	651'6	654'4	660'4	641'6	644'6	-7'4	644'2s	1:19P Mar 17
WHEAT May 27	@W7K	657'0	664'2	664'2	648'0	650'4	-7'0	650'0s	1:15P Mar 17
WHEAT Jul 27	@W7N	646'2	647'4	647'4	637'0	639'6	-5'2	641'0s	1:15P Mar 17
WHEAT Sep 27	@W7U	650'0	642'4	642'4	642'4	642'4	-5'2	644'6s	1:15P Mar 17
WHEAT Dec 27	@W7Z	659'6	653'0	653'0	653'0	653'0	-5'6	654'0s	1:15P Mar 17
WHEAT Mar 28	@W8H	665'6				663'0	-5'6	660'0s	1:15P Mar 17
WHEAT May 28	@W8K	664'2				660'0	-5'6	658'4s	1:15P Mar 17
WHEAT Jul 28	@W8N	655'6				655'0	-5'6	650'0s	1:15P Mar 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	616'4	616'6	627'4	603'0	606'6	-9'6	606'6s	1:19P Mar 17
KC HRW WHEAT Jul 26	@KW6N	630'4	631'4	641'2	617'6	621'4	-9'2	621'2s	1:19P Mar 17
KC HRW WHEAT Sep 26	@KW6U	645'0	644'6	655'6	632'4	636'2	-9'2	635'6s	1:19P Mar 17
KC HRW WHEAT Dec 26	@KW6Z	664'0	665'0	673'4	651'6	655'2	-9'0	655'0s	1:19P Mar 17
KC HRW WHEAT Mar 27	@KW7H	677'6	677'6	687'6	665'6	668'4	-9'0	668'6s	1:19P Mar 17
KC HRW WHEAT May 27	@KW7K	681'4	684'6	684'6	672'4	674'0	-8'0	673'4s	1:15P Mar 17
KC HRW WHEAT Jul 27	@KW7N	669'0	675'0	678'0	659'0	663'2	-6'6	662'2s	1:15P Mar 17
KC HRW WHEAT Sep 27	@KW7U	672'0	672'0	672'0	672'0	672'0	-6'2	665'6s	1:15P Mar 17
KC HRW WHEAT Dec 27	@KW7Z	681'0	675'0	675'0	675'0	675'0	-7'2	673'6s	1:15P Mar 17
KC HRW WHEAT Mar 28	@KW8H	686'2				675'2	-7'2	679'0s	1:15P Mar 17
KC HRW WHEAT May 28	@KW8K	686'4					-7'2	679'2s	1:15P Mar 17
KC HRW WHEAT Jul 28	@KW8N	671'6					-7'2	664'4s	1:15P Mar 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.3400	6.3200	6.4000	6.2200	6.2450	-0.0975	6.2425s	1:30P Mar 17
HARD RED SPR... Jul 26	@MW6N	6.4850	6.4500	6.5400	6.3675	6.3875	-0.1000	6.3850s	1:30P Mar 17
HARD RED SPR... Sep 26	@MW6U	6.6475	6.6100	6.7025	6.5350	6.5500	-0.0975	6.5500s	1:30P Mar 17
HARD RED SPR... Dec 26	@MW6Z	6.7875	6.7450	6.8500	6.6800	6.6900	-0.0950	6.6925s	1:30P Mar 17
HARD RED SPR... Mar 27	@MW7H	6.8550	6.8650	6.9375	6.7650	6.7800	-0.0725	6.7825s	1:30P Mar 17
HARD RED SPR... May 27	@MW7K	6.8875	6.9050	6.9050	6.8225	6.8225	-0.0375	6.8500s	1:30P Mar 17
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 (@W6K)
Exchange:	CBOT
Last Trade:	590'4
Change:	-7'4
Bid:	590'0
Ask:	590'0
Today's High:	607'2
Today's Low:	586'6
Volume:	71,214
Open:	597'2
Settle:	589'6s
Prev:	597'2
Contract High:
Contract Low:
Updated:	Mar-17-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Shippers and Railroads Comment on STB Reciprocal Switching Rule Proposal

Editorial Staff –

Posted at Monday, March 16, 2026 9:42AM CDT

@W6K

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

	Copyright DTN. All rights reserved. Disclaimer.