We've been doing this over 30 years!
Serving Farmers Since 1992


Mission Statement:  
Help farmers achieve their goals by making wise marketing decisions.
 
Service Overview:  
We help you use the Market Wise Four Keys to Marketing Success to unlock your farm’s profit potential.  To best serve you we start with a free, confidential assessment of your farm’s marketing profile: strengths, weaknesses, opportunities, and threats.  After that session (generally less than an hour) we will schedule a time to present a plan to implement the Market Wise Four Keys in your specific situation to help take your marketing to the next level and to synchronize your crop insurance and marketing programs.   Click here to arrange that session
  		 


 

 
CONTACT US OUR ANALYSIS SERVICES MARKET DATA



  		 

Commodity Calendar
< May 2026 >
S M T W T F S
          1 2
3 4 5 6 7 8 9
10 11 12 13 14 15 16
17 18 19 20 21 22 23
24 25 26 27 28 29 30
31            
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 26 457'2 3'4 454'0 457'6 452'4 456'2s 05/08 Chart for @C6K Options for @C6K
Jul 26 471'0 3'6 466'6 473'0 465'2 471'2s 05/08 Chart for @C6N Options for @C6N
Sep 26 477'4 3'4 473'0 479'4 471'6 477'6s 05/08 Chart for @C6U Options for @C6U
Dec 26 493'4 4'0 488'4 495'0 487'2 493'4s 05/08 Chart for @C6Z Options for @C6Z
Mar 27 507'0 4'2 501'4 508'2 500'4 507'0s 05/08 Chart for @C7H Options for @C7H
May 27 514'4 4'2 509'4 515'4 507'6 514'2s 05/08 Chart for @C7K Options for @C7K
Jul 27 517'6 4'4 513'2 519'0 512'0 518'0s 05/08 Chart for @C7N Options for @C7N
Sep 27 500'2 4'4 496'0 501'4 495'2 500'6s 05/08 Chart for @C7U Options for @C7U
Dec 27 505'2 4'2 500'4 506'6 500'0 505'4s 05/08 Chart for @C7Z Options for @C7Z
Mar 28 515'2 4'0 513'4 516'6 513'4 515'4s 05/08 Chart for @C8H Options for @C8H
May 28 524'0 4'0 520'0s 05/08 Chart for @C8K Options for @C8K
Jul 28 524'4 4'0 521'2s 05/08 Chart for @C8N Options for @C8N
Sep 28 486'4 3'2 486'6s 05/08 Chart for @C8U Options for @C8U
Dec 28 492'0 3'0 487'2 492'0 487'2 490'2s 05/08 Chart for @C8Z Options for @C8Z
Jul 29 501'2 3'0 508'0s 05/08 Chart for @C9N Options for @C9N
Dec 29 489'0 3'0 492'0s 05/08 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1193'4 17'2 1180'2 1194'4 1180'2 1194'2s 05/08 Chart for @S6K Options for @S6K
Jul 26 1206'2 15'6 1195'2 1210'2 1189'4 1208'0s 05/08 Chart for @S6N Options for @S6N
Aug 26 1201'0 16'0 1189'2 1204'6 1184'2 1202'6s 05/08 Chart for @S6Q Options for @S6Q
Sep 26 1183'0 17'6 1170'0 1186'0 1165'6 1184'6s 05/08 Chart for @S6U Options for @S6U
Nov 26 1187'4 16'0 1175'4 1191'2 1172'4 1189'4s 05/08 Chart for @S6X Options for @S6X
Jan 27 1199'6 16'0 1187'4 1203'4 1185'0 1201'4s 05/08 Chart for @S7F Options for @S7F
Mar 27 1196'0 14'0 1184'4 1200'2 1183'2 1197'2s 05/08 Chart for @S7H Options for @S7H
May 27 1198'0 12'6 1189'0 1202'2 1186'4 1198'6s 05/08 Chart for @S7K Options for @S7K
Jul 27 1203'6 12'2 1195'0 1207'6 1192'4 1204'4s 05/08 Chart for @S7N Options for @S7N
Aug 27 1189'4 11'0 1180'2 1189'4 1180'2 1188'4s 05/08 Chart for @S7Q Options for @S7Q
Sep 27 1155'2 11'0 1155'2 1155'2 1155'2 1154'6s 05/08 Chart for @S7U Options for @S7U
Nov 27 1146'6 11'4 1137'4 1150'0 1136'2 1147'0s 05/08 Chart for @S7X Options for @S7X
Jan 28 1143'4 11'2 1157'2s 05/08 Chart for @S8F Options for @S8F
Mar 28 1160'6 10'6 1158'0s 05/08 Chart for @S8H Options for @S8H
May 28 1149'0 10'4 1162'2s 05/08 Chart for @S8K Options for @S8K
Jul 28 1170'0 10'4 1167'2s 05/08 Chart for @S8N Options for @S8N
Aug 28 1160'0 10'4 1160'0s 05/08 Chart for @S8Q Options for @S8Q
Sep 28 1134'6 10'2 1134'6s 05/08 Chart for @S8U Options for @S8U
Nov 28 1120'0 10'4 1127'6s 05/08 Chart for @S8X Options for @S8X
Jul 29 1147'0 10'4 1147'0s 05/08 Chart for @S9N Options for @S9N
Nov 29 1103'0 10'4 1112'4s 05/08 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 606'4 5'6 606'4 606'4 606'4 607'4s 05/08 Chart for @W6K Options for @W6K
Jul 26 620'0 6'6 613'2 620'6 608'4 619'0s 05/08 Chart for @W6N Options for @W6N
Sep 26 635'0 6'6 628'0 635'4 623'6 634'0s 05/08 Chart for @W6U Options for @W6U
Dec 26 656'0 6'6 649'4 656'4 644'6 655'0s 05/08 Chart for @W6Z Options for @W6Z
Mar 27 673'6 6'0 669'2 674'0 663'0 672'4s 05/08 Chart for @W7H Options for @W7H
May 27 682'0 6'2 677'2 682'0 672'2 681'4s 05/08 Chart for @W7K Options for @W7K
Jul 27 682'0 6'0 676'6 682'0 673'4 681'6s 05/08 Chart for @W7N Options for @W7N
Sep 27 690'4 6'4 683'4 690'4 683'4 690'4s 05/08 Chart for @W7U Options for @W7U
Dec 27 704'4 7'2 704'4 704'4 704'4 705'6s 05/08 Chart for @W7Z Options for @W7Z
Mar 28 728'0 7'4 715'4s 05/08 Chart for @W8H Options for @W8H
May 28 725'2 7'6 709'0s 05/08 Chart for @W8K Options for @W8K
Jul 28 685'0 7'6 679'0s 05/08 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.7175 0.0550 6.7175 6.7175 6.7175 6.6975s 05/08 Chart for @MW6K Options for @MW6K
Jul 26 6.8000 0.0475 6.7425 6.8175 6.7100 6.7850s 05/08 Chart for @MW6N Options for @MW6N
Sep 26 7.0150 0.0550 6.9600 7.0700 6.9250 6.9950s 05/08 Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 90.925 -0.625 91.200 91.400 90.775 90.875s 05/08 Chart for @HE6K Options for @HE6K
Jun 26 98.825 -0.750 99.150 99.950 98.600 98.625s 05/08 Chart for @HE6M Options for @HE6M
Jul 26 103.225 0.250 102.900 103.950 102.650 103.200s 05/08 Chart for @HE6N Options for @HE6N
Aug 26 104.475 0.325 104.075 105.000 103.950 104.425s 05/08 Chart for @HE6Q Options for @HE6Q
Oct 26 90.350 0.650 90.000 90.750 89.525 90.425s 05/08 Chart for @HE6V Options for @HE6V
Dec 26 82.775 0.425 82.700 83.275 81.800 82.925s 05/08 Chart for @HE6Z Options for @HE6Z
Feb 27 85.500 0.300 85.500 86.050 84.750 85.675s 05/08 Chart for @HE7G Options for @HE7G
Apr 27 89.600 0.250 89.225 89.875 88.775 89.600s 05/08 Chart for @HE7J Options for @HE7J
May 27 92.525 0.225 92.525 92.525 92.525 92.700s 05/08 Chart for @HE7K Options for @HE7K
Jun 27 100.250 0.550 99.700 100.250 99.700 100.250s 05/08 Chart for @HE7M Options for @HE7M
Jul 27 100.350 0.675 100.025 100.350 100.025 100.350s 05/08 Chart for @HE7N Options for @HE7N
Aug 27 98.000 0.675 98.950s 05/08 Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 249.175 - 1.150 251.600 253.725 248.700 248.900s 05/08 Chart for @LE6M Options for @LE6M
Aug 26 243.975 - 1.800 247.275 249.300 243.950 244.100s 05/08 Chart for @LE6Q Options for @LE6Q
Oct 26 238.050 - 1.675 241.050 242.925 237.725 238.300s 05/08 Chart for @LE6V Options for @LE6V
Dec 26 237.250 - 1.675 239.975 242.000 236.800 237.525s 05/08 Chart for @LE6Z Options for @LE6Z
Feb 27 237.075 - 1.525 240.925 241.625 236.750 237.450s 05/08 Chart for @LE7G Options for @LE7G
Apr 27 236.400 - 1.450 238.500 241.000 236.175 236.825s 05/08 Chart for @LE7J Options for @LE7J
Jun 27 230.550 - 1.250 234.450 234.450 230.050 230.575s 05/08 Chart for @LE7M Options for @LE7M
Aug 27 227.750 - 0.850 230.375 230.375 227.425 227.750s 05/08 Chart for @LE7Q Options for @LE7Q
Oct 27 227.300 - 0.825 227.075 227.300 227.075 227.175s 05/08 Chart for @LE7V Options for @LE7V
Dec 27 227.000 - 1.100 227.000 227.000 227.000 227.000s 05/08 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 367.075 1.050 368.325 370.250 365.025 367.375s 05/08 Chart for @GF6K Options for @GF6K
Aug 26 364.150 - 1.950 368.500 370.400 361.600 364.225s 05/08 Chart for @GF6Q Options for @GF6Q
Sep 26 362.175 - 2.425 367.225 369.000 359.850 362.225s 05/08 Chart for @GF6U Options for @GF6U
Oct 26 359.600 - 2.525 365.525 366.475 357.600 359.800s 05/08 Chart for @GF6V Options for @GF6V
Nov 26 356.575 - 2.650 361.475 363.700 354.750 356.725s 05/08 Chart for @GF6X Options for @GF6X
Jan 27 350.450 - 2.650 357.100 357.700 349.125 350.650s 05/08 Chart for @GF7F Options for @GF7F
Mar 27 346.000 - 2.625 349.350 349.950 344.475 346.200s 05/08 Chart for @GF7H Options for @GF7H
Apr 27 345.150 - 2.750 343.400 345.150 343.225 344.525s 05/08 Chart for @GF7J Options for @GF7J
May 27 343.000 - 1.875 341.675 343.000 341.500 343.000s 05/08 Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 659'0 17'6 659'0 659'0 659'0 672'4s 05/08 Chart for @KW6K Options for @KW6K
Jul 26 677'2 8'4 668'6 678'0 664'4 675'6s 05/08 Chart for @KW6N Options for @KW6N
Sep 26 688'0 7'6 679'6 688'2 675'6 686'4s 05/08 Chart for @KW6U Options for @KW6U
Dec 26 702'4 7'6 695'0 702'4 690'0 701'0s 05/08 Chart for @KW6Z Options for @KW6Z
Mar 27 713'4 8'2 705'6 713'4 701'2 712'2s 05/08 Chart for @KW7H Options for @KW7H
May 27 718'0 8'0 711'6 718'0 708'0 716'6s 05/08 Chart for @KW7K Options for @KW7K
Jul 27 715'4 8'0 706'0 715'4 706'0 715'2s 05/08 Chart for @KW7N Options for @KW7N
Sep 27 720'0 8'4 713'0 721'2 713'0 720'2s 05/08 Chart for @KW7U Options for @KW7U
Dec 27 730'0 10'2 727'6 730'0 727'6 730'0s 05/08 Chart for @KW7Z Options for @KW7Z
Mar 28 734'4 11'2 734'6s 05/08 Chart for @KW8H Options for @KW8H
May 28 720'6 11'2 720'6s 05/08 Chart for @KW8K Options for @KW8K
Jul 28 686'0 11'2 677'4s 05/08 Chart for @KW8N Options for @KW8N
My Custom Markets
Symbol Last Change Open High Low Close Time More

 
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN