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 Mar 26	@W6H	571'6	572'2	591'6	570'6	585'4	13'6	571'6	10:07A Feb 27
WHEAT May 26	@W6K	574'4	574'0	592'2	573'2	588'2	13'6	574'4	10:15A Feb 27
WHEAT Jul 26	@W6N	582'0	580'6	599'0	580'6	595'0	13'0	582'0	10:15A Feb 27
WHEAT Sep 26	@W6U	593'2	592'4	609'6	592'2	605'4	12'2	593'2	10:14A Feb 27
WHEAT Dec 26	@W6Z	610'6	610'0	626'6	609'2	622'6	12'0	610'6	10:14A Feb 27
WHEAT Mar 27	@W7H	625'4	628'2	640'2	627'2	637'0	11'4	625'4	10:12A Feb 27
WHEAT May 27	@W7K	632'4	632'0	645'6	632'0	644'0	11'4	632'4	10:10A Feb 27
WHEAT Jul 27	@W7N	628'4	633'0	640'4	633'0	638'0	9'4	628'4	10:09A Feb 27
WHEAT Sep 27	@W7U	633'6	635'6	642'0	635'6	642'0	8'2	633'6	9:34A Feb 27
WHEAT Dec 27	@W7Z	643'0	650'0	653'2	650'0	653'2	10'2	643'0	8:30A Feb 27
WHEAT Mar 28	@W8H	649'2	658'0	658'0	655'0	655'0	5'6	649'2	10:10A Feb 27
WHEAT May 28	@W8K	647'4					0'0	647'4	1:15P Feb 26
WHEAT Jul 28	@W8N	636'0	640'0	640'0	640'0	640'0	4'0	636'0	8:30A 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	551'4	566'4	567'6	563'6	563'6	12'2	551'4	10:02A Feb 27
KC HRW WHEAT May 26	@KW6K	562'2	563'0	580'4	563'0	574'6	12'4	562'2	10:15A Feb 27
KC HRW WHEAT Jul 26	@KW6N	576'0	576'4	593'2	576'4	587'4	11'4	576'0	10:14A Feb 27
KC HRW WHEAT Sep 26	@KW6U	591'0	591'0	607'6	591'0	602'2	11'2	591'0	10:15A Feb 27
KC HRW WHEAT Dec 26	@KW6Z	612'4	613'2	628'6	613'2	623'0	10'4	612'4	10:14A Feb 27
KC HRW WHEAT Mar 27	@KW7H	629'2	632'6	644'4	632'2	640'0	10'6	629'2	10:02A Feb 27
KC HRW WHEAT May 27	@KW7K	635'6	651'2	651'2	646'0	646'0	10'2	635'6	10:11A Feb 27
KC HRW WHEAT Jul 27	@KW7N	629'2	633'0	644'4	633'0	640'0	10'6	629'2	10:10A Feb 27
KC HRW WHEAT Sep 27	@KW7U	637'0				650'0	-2'6	634'2s	1:15P Feb 26
KC HRW WHEAT Dec 27	@KW7Z	647'6				660'0	-2'4	645'2s	1:15P Feb 26
KC HRW WHEAT Mar 28	@KW8H	653'6				650'6	-2'4	651'2s	1:15P Feb 26
KC HRW WHEAT May 28	@KW8K	656'2					-2'4	653'6s	1:15P Feb 26
KC HRW WHEAT Jul 28	@KW8N	644'0					-2'4	641'4s	1:15P Feb 26
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	5.9225	5.8300	5.9100	0.0750	5.8350	10:12A Feb 27
HARD RED SPR... May 26	@MW6K	5.9875	5.9850	6.0825	5.9725	6.0800	0.0925	5.9875	10:15A Feb 27
HARD RED SPR... Jul 26	@MW6N	6.1300	6.1000	6.2300	6.0850	6.2225	0.0925	6.1300	10:15A Feb 27
HARD RED SPR... Sep 26	@MW6U	6.3025	6.2925	6.3900	6.2600	6.3900	0.0875	6.3025	10:14A Feb 27
HARD RED SPR... Dec 26	@MW6Z	6.4800	6.4600	6.5475	6.4300	6.5425	0.0625	6.4800	10:13A Feb 27
HARD RED SPR... Mar 27	@MW7H	6.5875	6.5650	6.6400	6.5450	6.6200	0.0325	6.5875	10:05A Feb 27
HARD RED SPR... May 27	@MW7K	6.6125				6.5775	0.0300	6.6425s	1:30P Feb 26
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:	585'4
Change:	13'6
Bid:	586'2
Ask:	586'6
Today's High:	591'6
Today's Low:	570'6
Volume:	8,696
Open:	572'2
Settle:	571'6
Prev:	571'6
Contract High:
Contract Low:
Updated:	Feb-27-2026 10:07:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 20, 2026 11:48AM CST

@W6H

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

	Copyright DTN. All rights reserved. Disclaimer.