MFA Incorporated Markets, news and weather

			Home News Weather Markets Page Grain Livestock International News Today's Farmer Markets Weekly Markets Futures Markets Futures Quotes Charts Options Portfolio MFA MFA Incorporated MFA Scholarships MFA Payment Portal Find a Store

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

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	665'0	666'2	670'6	659'0	668'6	3'6	665'0	11:00A May 13
WHEAT Jul 26	@W6N	679'0	679'4	683'2	667'0	677'6	-1'2	679'0	11:48A May 13
WHEAT Sep 26	@W6U	691'4	691'4	695'2	679'0	689'6	-1'6	691'4	11:47A May 13
WHEAT Dec 26	@W6Z	710'2	710'0	714'0	697'6	708'2	-2'0	710'2	11:47A May 13
WHEAT Mar 27	@W7H	724'6	724'0	727'2	712'6	722'2	-2'4	724'6	11:46A May 13
WHEAT May 27	@W7K	729'4	729'0	731'6	717'6	726'4	-3'0	729'4	11:45A May 13
WHEAT Jul 27	@W7N	722'6	721'6	724'0	712'0	719'0	-3'6	722'6	11:43A May 13
WHEAT Sep 27	@W7U	727'2	723'4	726'0	716'0	722'0	-5'2	727'2	11:39A May 13
WHEAT Dec 27	@W7Z	738'6	733'4	735'4	729'2	732'0	-6'6	738'6	11:43A May 13
WHEAT Mar 28	@W8H	743'0	736'4	737'4	734'2	737'2	-5'6	743'0	9:44A May 13
WHEAT May 28	@W8K	738'0	732'6	732'6	732'6	732'6	-5'2	738'0	11:23A May 13
WHEAT Jul 28	@W8N	706'6	701'2	701'2	701'2	701'2	-5'4	706'6	9:00A May 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	673'4				659'0	47'0	720'4s	1:15P May 12
KC HRW WHEAT Jul 26	@KW6N	731'2	738'0	750'0	723'2	728'6	-2'4	731'2	11:47A May 13
KC HRW WHEAT Sep 26	@KW6U	742'2	746'4	758'0	733'4	738'6	-3'4	742'2	11:48A May 13
KC HRW WHEAT Dec 26	@KW6Z	757'6	758'6	767'6	746'0	751'0	-6'6	757'6	11:47A May 13
KC HRW WHEAT Mar 27	@KW7H	767'0	767'0	773'6	753'4	758'6	-8'2	767'0	11:47A May 13
KC HRW WHEAT May 27	@KW7K	767'2	766'0	771'6	756'2	759'4	-7'6	767'2	11:30A May 13
KC HRW WHEAT Jul 27	@KW7N	759'0	758'0	762'0	747'2	751'0	-8'0	759'0	11:43A May 13
KC HRW WHEAT Sep 27	@KW7U	762'0	759'6	760'4	755'0	757'0	-5'0	762'0	8:56A May 13
KC HRW WHEAT Dec 27	@KW7Z	770'4	768'4	768'4	755'4	755'4	-15'0	770'4	11:25A May 13
KC HRW WHEAT Mar 28	@KW8H	743'2	765'0	765'0	765'0	765'0	30'4	773'6s	1:15P May 12
KC HRW WHEAT May 28	@KW8K	729'2					30'4	759'6s	1:15P May 12
KC HRW WHEAT Jul 28	@KW8N	686'0	700'0	702'0	700'0	702'0	27'2	713'2s	1:15P May 12
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.7775				6.7175	0.3750	7.1525s	1:30P May 12
HARD RED SPR... Jul 26	@MW6N	7.2400	7.2275	7.3300	7.1700	7.2425	0.0025	7.2400	11:47A May 13
HARD RED SPR... Sep 26	@MW6U	7.4475	7.4175	7.5225	7.3750	7.4525	0.0050	7.4475	11:43A May 13
HARD RED SPR... Dec 26	@MW6Z	7.6225	7.5900	7.6825	7.5450	7.6175	-0.0050	7.6225	11:43A May 13
HARD RED SPR... Mar 27	@MW7H	7.7375	7.7275	7.7900	7.6000	7.7300	-0.0075	7.7375	11:39A May 13
HARD RED SPR... May 27	@MW7K	7.7350	7.7325	7.7425	7.6175	7.7050	-0.0300	7.7350	10:29A May 13
HARD RED SPR... Jul 27	@MW7N	7.6875	7.4000	7.6750	7.4000	7.6250	-0.0625	7.6875	10:29A May 13
HARD RED SPR... Sep 27	@MW7U	7.4150	7.2000	7.4000	7.2000	7.3500	-0.0650	7.4150	10:29A May 13
HARD RED SPR... Dec 27	@MW7Z	7.1950	7.3000	7.3000	7.3000	7.3000	0.1750	7.3700s	1:30P May 12
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 (@W6K)
Exchange:	CBOT
Last Trade:	668'6
Change:	3'6
Bid:	665'6
Ask:	668'0
Today's High:	670'6
Today's Low:	659'0
Volume:	7
Open:	666'2
Settle:	665'0
Prev:	665'0
Contract High:
Contract Low:
Updated:	May-13-2026 11:00:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

UP and NS Resubmit Merger Application to STB Amid Growing Opposition

Editorial Staff –

Posted at Monday, May 11, 2026 12:00PM CDT

@W6K

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

	Copyright DTN. All rights reserved. Disclaimer.