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	531'2				530'2	0'0	531'2	1:15P Dec 10
WHEAT Mar 26	@W6H	529'4	529'6	534'4	529'2	534'4	5'0	529'4	5:58A Dec 11
WHEAT May 26	@W6K	537'6	538'0	542'4	537'4	542'4	4'6	537'6	5:58A Dec 11
WHEAT Jul 26	@W6N	546'0	546'4	550'4	546'0	550'4	4'4	546'0	5:58A Dec 11
WHEAT Sep 26	@W6U	558'4	558'6	562'6	558'4	562'6	4'2	558'4	5:58A Dec 11
WHEAT Dec 26	@W6Z	574'6	575'6	578'4	574'4	578'0	3'2	574'6	5:41A Dec 11
WHEAT Mar 27	@W7H	588'0				588'0	0'0	588'0	1:15P Dec 10
WHEAT May 27	@W7K	592'6				593'0	0'0	592'6	1:15P Dec 10
WHEAT Jul 27	@W7N	588'6				584'6	0'0	588'6	1:15P Dec 10
WHEAT Sep 27	@W7U	594'6				600'0	0'0	594'6	1:15P Dec 10
WHEAT Dec 27	@W7Z	608'4					0'0	608'4	1:15P Dec 10
WHEAT Mar 28	@W8H	620'2					0'0	620'2	1:15P Dec 10
WHEAT May 28	@W8K	623'4					0'0	623'4	1:15P Dec 10
WHEAT Jul 28	@W8N	620'2					0'0	620'2	1:15P Dec 10
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	516'4	522'0	522'0	522'0	522'0	5'4	516'4	7:04P Dec 10
KC HRW WHEAT Mar 26	@KW6H	523'2	524'0	527'6	523'4	527'6	4'4	523'2	5:58A Dec 11
KC HRW WHEAT May 26	@KW6K	535'0	536'4	539'4	535'2	539'4	4'4	535'0	5:58A Dec 11
KC HRW WHEAT Jul 26	@KW6N	547'4	548'4	552'2	548'2	552'2	4'6	547'4	5:58A Dec 11
KC HRW WHEAT Sep 26	@KW6U	562'6	564'0	567'2	563'2	567'2	4'4	562'6	5:58A Dec 11
KC HRW WHEAT Dec 26	@KW6Z	582'0	583'4	583'4	583'4	583'4	1'4	582'0	9:27P Dec 10
KC HRW WHEAT Mar 27	@KW7H	598'0	598'0	598'0	598'0	598'0	0'0	598'0	7:00P Dec 10
KC HRW WHEAT May 27	@KW7K	608'4				612'2	-2'4	606'0s	1:15P Dec 10
KC HRW WHEAT Jul 27	@KW7N	604'0				600'0	-2'2	601'6s	1:15P Dec 10
KC HRW WHEAT Sep 27	@KW7U	604'6				603'6	-2'2	602'4s	1:15P Dec 10
KC HRW WHEAT Dec 27	@KW7Z	617'6				615'0	-0'2	617'4s	1:15P Dec 10
KC HRW WHEAT Mar 28	@KW8H	627'6					-0'2	627'4s	1:15P Dec 10
KC HRW WHEAT May 28	@KW8K	624'4					-0'2	624'2s	1:15P Dec 10
KC HRW WHEAT Jul 28	@KW8N	610'4					-0'2	610'2s	1:15P Dec 10
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8150				5.8100	0.0000	5.8150s	1:30P Dec 10
HARD RED SPR... Mar 26	@MW6H	5.7525	5.7500	5.7900	5.7425	5.7875	0.0350	5.7525	5:56A Dec 11
HARD RED SPR... May 26	@MW6K	5.8525	5.8300	5.8825	5.8300	5.8825	0.0300	5.8525	5:16A Dec 11
HARD RED SPR... Jul 26	@MW6N	5.9775	5.9525	5.9525	5.9525	5.9525	-0.0250	5.9775	7:00P Dec 10
HARD RED SPR... Sep 26	@MW6U	6.1300	6.1250	6.1250	6.1250	6.1250	-0.0050	6.1300	8:34P Dec 10
HARD RED SPR... Dec 26	@MW6Z	6.3200	6.3100	6.3100	6.3100	6.3100	-0.0100	6.3200	8:34P Dec 10
HARD RED SPR... Mar 27	@MW7H	6.4275				6.4050	0.0125	6.4400s	1:30P Dec 10
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
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:	530'2
Change:	0'0
Bid:	524'2
Ask:	536'2
Today's High:
Today's Low:
Volume:	27
Open:
Settle:	531'2
Prev:	531'2
Contract High:
Contract Low:
Updated:	Dec-10-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.