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 Dec 25	@W5Z	528'2	528'2	531'0	528'0	529'6	1'4	528'2	7:39P Sep 17
WHEAT Mar 26	@W6H	546'2	546'4	549'2	546'4	547'6	1'4	546'2	7:27P Sep 17
WHEAT May 26	@W6K	557'6	558'0	560'4	558'0	558'6	1'0	557'6	7:21P Sep 17
WHEAT Jul 26	@W6N	567'2	567'0	570'2	567'0	568'2	1'0	567'2	7:18P Sep 17
WHEAT Sep 26	@W6U	580'2	581'4	582'4	581'4	581'6	1'4	580'2	7:06P Sep 17
WHEAT Dec 26	@W6Z	598'0				598'4	0'4	598'0	1:16P Sep 17
WHEAT Mar 27	@W7H	611'4				611'2	0'0	611'4	1:15P Sep 17
WHEAT May 27	@W7K	617'0				607'2	0'0	617'0	1:15P Sep 17
WHEAT Jul 27	@W7N	612'0				598'6	0'0	612'0	1:15P Sep 17
WHEAT Sep 27	@W7U	620'0				621'2	0'0	620'0	1:15P Sep 17
WHEAT Dec 27	@W7Z	634'0					0'0	634'0	1:15P Sep 17
WHEAT Mar 28	@W8H	645'6					0'0	645'6	1:15P Sep 17
WHEAT May 28	@W8K	649'0					0'0	649'0	1:15P Sep 17
WHEAT Jul 28	@W8N	636'2					0'0	636'2	1:15P Sep 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	516'2	516'0	519'0	516'0	516'6	0'4	516'2	7:39P Sep 17
HARD RED WIN... Mar 26	@KW6H	537'2	537'2	540'2	537'2	538'0	0'6	537'2	7:34P Sep 17
HARD RED WIN... May 26	@KW6K	551'4	552'4	554'2	551'4	552'0	0'4	551'4	7:28P Sep 17
HARD RED WIN... Jul 26	@KW6N	564'2	564'2	567'0	564'2	565'2	1'0	564'2	7:01P Sep 17
HARD RED WIN... Sep 26	@KW6U	579'2	581'6	581'6	579'0	579'0	-0'2	579'2	7:21P Sep 17
HARD RED WIN... Dec 26	@KW6Z	604'2	604'0	605'0	598'0	598'0	-5'4	598'6s	1:15P Sep 17
HARD RED WIN... Mar 27	@KW7H	619'0				601'4	-5'2	613'6s	1:15P Sep 17
HARD RED WIN... May 27	@KW7K	621'0					-5'2	615'6s	1:15P Sep 17
HARD RED WIN... Jul 27	@KW7N	606'2					-5'2	601'0s	1:15P Sep 17
HARD RED WIN... Sep 27	@KW7U	620'0					-5'2	614'6s	1:15P Sep 17
HARD RED WIN... Dec 27	@KW7Z	637'6					-5'2	632'4s	1:15P Sep 17
HARD RED WIN... Mar 28	@KW8H	650'2					-5'2	645'0s	1:15P Sep 17
HARD RED WIN... May 28	@KW8K	647'0					-5'2	641'6s	1:15P Sep 17
HARD RED WIN... Jul 28	@KW8N	632'0					-5'2	626'6s	1:15P Sep 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7400	5.7325	5.7350	5.7275	5.7300	-0.0100	5.7400	7:20P Sep 17
HARD RED SPR... Mar 26	@MW6H	5.9675	5.9700	5.9700	5.9250	5.9450	-0.0225	5.9450s	1:30P Sep 17
HARD RED SPR... May 26	@MW6K	6.1050	6.0875	6.0875	6.0600	6.0750	-0.0250	6.0800s	1:30P Sep 17
HARD RED SPR... Jul 26	@MW6N	6.2250	6.2050	6.2075	6.1800	6.2075	-0.0175	6.2075s	1:30P Sep 17
HARD RED SPR... Sep 26	@MW6U	6.3500	6.3400	6.3400	6.3225	6.3350	-0.0150	6.3350s	1:30P Sep 17
HARD RED SPR... Dec 26	@MW6Z	6.5150	6.5000	6.5000	6.5000	6.5000	-0.0150	6.5000s	1:30P Sep 17
HARD RED SPR... Mar 27	@MW7H
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
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	529'6
Change:	1'4
Bid:	529'4
Ask:	530'0
Today's High:	531'0
Today's Low:	528'0
Volume:	46,136
Open:	528'2
Settle:	528'2
Prev:	528'2
Contract High:
Contract Low:
Updated:	Sep-17-2025 7:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher

Editorial Staff –

Posted at Friday, September 5, 2025 12:25PM CDT

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.