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	526'6	527'0	527'4	522'6	523'2	-3'4	526'6	9:07P Feb 04
WHEAT May 26	@W6K	536'2	536'2	536'4	532'2	532'4	-3'6	536'2	9:09P Feb 04
WHEAT Jul 26	@W6N	547'2	547'2	547'4	543'0	543'4	-3'6	547'2	9:06P Feb 04
WHEAT Sep 26	@W6U	560'2	560'4	560'4	556'2	556'2	-4'0	560'2	9:05P Feb 04
WHEAT Dec 26	@W6Z	579'0	578'6	578'6	574'4	574'6	-4'2	579'0	9:06P Feb 04
WHEAT Mar 27	@W7H	595'2	593'4	593'4	591'4	591'4	-3'6	595'2	8:22P Feb 04
WHEAT May 27	@W7K	603'6				603'6	0'0	603'6	1:15P Feb 04
WHEAT Jul 27	@W7N	602'2	601'0	601'0	601'0	601'0	-1'2	602'2	7:14P Feb 04
WHEAT Sep 27	@W7U	610'6				620'0	0'0	610'6	1:15P Feb 04
WHEAT Dec 27	@W7Z	625'6				630'0	0'0	625'6	1:15P Feb 04
WHEAT Mar 28	@W8H	637'2					0'0	637'2	1:15P Feb 04
WHEAT May 28	@W8K	643'0					0'0	643'0	1:15P Feb 04
WHEAT Jul 28	@W8N	632'0				619'0	0'0	632'0	1:15P Feb 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	530'2	530'0	531'0	526'4	527'2	-3'0	530'2	9:08P Feb 04
KC HRW WHEAT May 26	@KW6K	542'6	542'6	543'2	538'6	539'4	-3'2	542'6	9:10P Feb 04
KC HRW WHEAT Jul 26	@KW6N	556'6	557'0	557'0	552'6	553'2	-3'4	556'6	9:08P Feb 04
KC HRW WHEAT Sep 26	@KW6U	572'0	571'6	572'0	568'0	568'0	-4'0	572'0	8:45P Feb 04
KC HRW WHEAT Dec 26	@KW6Z	593'0	592'2	592'2	589'4	589'4	-3'4	593'0	8:22P Feb 04
KC HRW WHEAT Mar 27	@KW7H	612'4	609'0	609'6	606'6	609'0	-2'6	609'6s	1:15P Feb 04
KC HRW WHEAT May 27	@KW7K	620'4				618'2	-2'4	618'0s	1:15P Feb 04
KC HRW WHEAT Jul 27	@KW7N	618'0	619'0	620'0	611'4	614'0	-2'6	615'2s	1:15P Feb 04
KC HRW WHEAT Sep 27	@KW7U	624'2				630'0	-3'4	620'6s	1:15P Feb 04
KC HRW WHEAT Dec 27	@KW7Z	637'6				640'0	-3'4	634'2s	1:15P Feb 04
KC HRW WHEAT Mar 28	@KW8H	645'0				642'0	-3'4	641'4s	1:15P Feb 04
KC HRW WHEAT May 28	@KW8K	641'6					-3'4	638'2s	1:15P Feb 04
KC HRW WHEAT Jul 28	@KW8N	629'4					-3'4	626'0s	1:15P Feb 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6600	5.6575	5.6575	5.6500	5.6525	-0.0075	5.6600	9:04P Feb 04
HARD RED SPR... May 26	@MW6K	5.7950	5.7950	5.7950	5.7900	5.7925	-0.0025	5.7950	9:02P Feb 04
HARD RED SPR... Jul 26	@MW6N	5.9325	5.9375	5.9375	5.9300	5.9300	-0.0025	5.9325	9:01P Feb 04
HARD RED SPR... Sep 26	@MW6U	6.1000	6.1000	6.1125	6.1000	6.1125	0.0125	6.1000	7:15P Feb 04
HARD RED SPR... Dec 26	@MW6Z	6.3000	6.3100	6.3100	6.2825	6.2850	-0.0150	6.2850s	1:30P Feb 04
HARD RED SPR... Mar 27	@MW7H	6.4125	6.4100	6.4100	6.4100	6.4100	-0.0025	6.4125	7:12P Feb 04
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:	523'2
Change:	-3'4
Bid:	523'2
Ask:	523'4
Today's High:	527'4
Today's Low:	522'6
Volume:	78,497
Open:	527'0
Settle:	526'6
Prev:	526'6
Contract High:
Contract Low:
Updated:	Feb-04-2026 9:07:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.