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	511'2	512'2	513'0	510'2	511'0	-0'2	511'2	10:22P Jan 12
WHEAT May 26	@W6K	522'6	523'4	524'4	521'6	522'6	0'0	522'6	10:23P Jan 12
WHEAT Jul 26	@W6N	535'6	536'6	537'2	534'6	535'4	-0'2	535'6	10:14P Jan 12
WHEAT Sep 26	@W6U	549'6	551'0	551'2	549'0	549'4	-0'2	549'6	10:13P Jan 12
WHEAT Dec 26	@W6Z	568'6	569'6	569'6	568'0	568'2	-0'4	568'6	10:09P Jan 12
WHEAT Mar 27	@W7H	584'6				584'4	0'0	584'6	1:15P Jan 12
WHEAT May 27	@W7K	593'0				593'0	0'0	593'0	1:15P Jan 12
WHEAT Jul 27	@W7N	592'4				590'2	0'0	592'4	1:15P Jan 12
WHEAT Sep 27	@W7U	602'6				599'6	0'0	602'6	1:15P Jan 12
WHEAT Dec 27	@W7Z	618'2				616'0	0'0	618'2	1:15P Jan 12
WHEAT Mar 28	@W8H	631'4					0'0	631'4	1:15P Jan 12
WHEAT May 28	@W8K	637'2					0'0	637'2	1:15P Jan 12
WHEAT Jul 28	@W8N	622'0				619'0	0'0	622'0	1:15P Jan 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	526'6	526'0	527'2	524'4	525'0	-1'6	526'6	10:26P Jan 12
KC HRW WHEAT May 26	@KW6K	538'0	537'6	538'2	535'6	536'0	-2'0	538'0	10:11P Jan 12
KC HRW WHEAT Jul 26	@KW6N	551'4	551'4	551'4	549'2	549'2	-2'2	551'4	10:09P Jan 12
KC HRW WHEAT Sep 26	@KW6U	566'2	564'4	565'6	564'4	565'6	-0'4	566'2	7:31P Jan 12
KC HRW WHEAT Dec 26	@KW6Z	586'0	586'0	586'0	584'0	584'0	-2'0	586'0	10:09P Jan 12
KC HRW WHEAT Mar 27	@KW7H	602'0	601'0	601'0	601'0	601'0	-1'0	602'0	7:00P Jan 12
KC HRW WHEAT May 27	@KW7K	614'0				615'6	-3'4	610'4s	1:15P Jan 12
KC HRW WHEAT Jul 27	@KW7N	611'4	616'0	618'2	615'2	617'4	-2'0	609'4s	1:15P Jan 12
KC HRW WHEAT Sep 27	@KW7U	617'2				599'0	-1'2	616'0s	1:15P Jan 12
KC HRW WHEAT Dec 27	@KW7Z	632'4				620'0	0'0	632'4s	1:15P Jan 12
KC HRW WHEAT Mar 28	@KW8H	642'4					-0'6	641'6s	1:15P Jan 12
KC HRW WHEAT May 28	@KW8K	639'2					-0'6	638'4s	1:15P Jan 12
KC HRW WHEAT Jul 28	@KW8N	627'0					-0'6	626'2s	1:15P Jan 12
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6575	5.6550	5.6700	5.6500	5.6700	0.0125	5.6575	8:53P Jan 12
HARD RED SPR... May 26	@MW6K	5.7625	5.7800	5.7850	5.7800	5.7850	0.0225	5.7625	8:53P Jan 12
HARD RED SPR... Jul 26	@MW6N	5.8875	5.9050	5.9050	5.8925	5.8925	0.0050	5.8875	7:03P Jan 12
HARD RED SPR... Sep 26	@MW6U	6.0575	6.0750	6.0750	6.0750	6.0750	0.0175	6.0575	7:03P Jan 12
HARD RED SPR... Dec 26	@MW6Z	6.2500	6.2800	6.2975	6.2525	6.2525	0.0050	6.2550s	1:30P Jan 12
HARD RED SPR... Mar 27	@MW7H	6.3650	6.4000	6.4400	6.4000	6.4400	0.0600	6.4250s	1:30P Jan 12
HARD RED SPR... May 27	@MW7K
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:	511'0
Change:	-0'2
Bid:	511'0
Ask:	511'2
Today's High:	513'0
Today's Low:	510'2
Volume:	109,417
Open:	512'2
Settle:	511'2
Prev:	511'2
Contract High:
Contract Low:
Updated:	Jan-12-2026 10:22:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, January 9, 2026 11:17AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.