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
< July 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
Sep 26 449'0 4'2 449'0 452'4 447'0 444'6 08:45A Chart for @C6U Options for @C6U
Dec 26 472'2 4'6 472'0 475'6 470'0 467'4 08:45A Chart for @C6Z Options for @C6Z
Mar 27 488'0 5'0 487'0 491'2 485'6 483'0 08:45A Chart for @C7H Options for @C7H
May 27 496'6 5'0 495'6 499'6 494'2 491'6 08:45A Chart for @C7K Options for @C7K
Jul 27 501'2 4'4 500'2 504'0 498'4 496'6 08:45A Chart for @C7N Options for @C7N
Sep 27 486'6 2'4 487'6 489'0 486'0 484'2 08:45A Chart for @C7U Options for @C7U
Dec 27 492'4 2'4 492'2 494'6 491'0 490'0 08:45A Chart for @C7Z Options for @C7Z
Mar 28 502'4 1'6 505'0 505'2 502'2 500'6 08:45A Chart for @C8H Options for @C8H
May 28 509'4 2'6 509'4 509'4 509'4 506'6 08:45A Chart for @C8K Options for @C8K
Jul 28 513'0 3'2 513'0 513'0 513'0 509'6 08:45A Chart for @C8N Options for @C8N
Sep 28 481'6 0'0 486'6 08:45A Chart for @C8U Options for @C8U
Dec 28 494'2 3'0 493'6 494'6 493'6 491'2 08:45A Chart for @C8Z Options for @C8Z
Jul 29 504'4 0'0 509'6 08:45A Chart for @C9N Options for @C9N
Dec 29 495'0 -2'2 495'0 495'0 495'0 497'2 08:45A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 26 1220'0 15'4 1210'0 1224'0 1209'0 1204'4 08:45A Chart for @S6Q Options for @S6Q
Sep 26 1209'2 15'6 1200'0 1212'0 1197'0 1193'4 08:45A Chart for @S6U Options for @S6U
Nov 26 1220'0 17'0 1210'0 1222'4 1207'4 1203'0 08:45A Chart for @S6X Options for @S6X
Jan 27 1233'6 17'0 1222'0 1236'2 1221'2 1216'6 08:45A Chart for @S7F Options for @S7F
Mar 27 1235'4 15'4 1226'0 1237'4 1224'0 1220'0 08:45A Chart for @S7H Options for @S7H
May 27 1239'4 14'2 1230'0 1241'6 1229'0 1225'2 08:45A Chart for @S7K Options for @S7K
Jul 27 1245'0 14'4 1230'4 1246'2 1230'4 1230'4 08:45A Chart for @S7N Options for @S7N
Aug 27 1228'0 13'4 1221'6 1229'2 1220'2 1214'4 08:45A Chart for @S7Q Options for @S7Q
Sep 27 1171'2 0'0 1179'0 08:45A Chart for @S7U Options for @S7U
Nov 27 1182'0 10'2 1177'2 1183'2 1174'4 1171'6 08:45A Chart for @S7X Options for @S7X
Jan 28 1192'2 10'2 1192'4 1192'4 1192'2 1182'0 08:45A Chart for @S8F Options for @S8F
Mar 28 1184'4 0'0 1182'0 08:45A Chart for @S8H Options for @S8H
May 28 1184'0 0'0 1185'2 08:45A Chart for @S8K Options for @S8K
Jul 28 1194'0 0'0 1190'0 08:45A Chart for @S8N Options for @S8N
Aug 28 1180'6 0'0 1180'6 07/17 Chart for @S8Q Options for @S8Q
Sep 28 1159'0 0'0 1159'0 08:30A Chart for @S8U Options for @S8U
Nov 28 1155'0 0'0 1155'0 08:45A Chart for @S8X Options for @S8X
Jul 29 1174'2 0'0 1174'2 08:30A Chart for @S9N Options for @S9N
Nov 29 1115'0 0'0 1135'6 08:30A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 675'4 -7'2 687'4 692'2 675'0 682'6 08:45A Chart for @W6U Options for @W6U
Dec 26 693'0 -6'6 704'2 708'4 692'4 699'6 08:45A Chart for @W6Z Options for @W6Z
Mar 27 708'0 -5'6 718'0 721'4 707'4 713'6 08:45A Chart for @W7H Options for @W7H
May 27 714'2 -4'6 721'6 725'4 713'6 719'0 08:45A Chart for @W7K Options for @W7K
Jul 27 711'6 -4'4 718'0 721'2 711'4 716'2 08:45A Chart for @W7N Options for @W7N
Sep 27 717'4 -4'2 723'0 726'0 717'2 721'6 08:45A Chart for @W7U Options for @W7U
Dec 27 728'2 -4'2 734'0 736'2 728'0 732'4 08:45A Chart for @W7Z Options for @W7Z
Mar 28 734'0 -4'4 736'4 736'4 734'0 738'4 08:45A Chart for @W8H Options for @W8H
May 28 739'0 2'4 739'0 739'0 739'0 736'4 08:45A Chart for @W8K Options for @W8K
Jul 28 720'0 4'6 715'0 720'0 715'0 715'2 08:43A Chart for @W8N Options for @W8N
Sep 28 718'0 0'0 721'4 08:40A Chart for @W8U Options for @W8U
Dec 28 742'2 6'4 737'6 742'2 737'6 735'6 08:45A Chart for @W8Z Options for @W8Z
Mar 29 746'4 0'0 746'4 08:40A Chart for @W9H Options for @W9H
May 29 748'6 0'0 748'6 07/17 Chart for @W9K Options for @W9K
Jul 29 726'0 0'0 730'6 08:30A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 6.9300 0.0125 6.9175 6.9725 6.9125 6.9175 08:45A Chart for @MW6U Options for @MW6U
Dec 26 7.1775 0.0100 7.2000 7.2450 7.1675 7.1675 08:45A Chart for @MW6Z Options for @MW6Z
Mar 27 7.3400 -0.0075 7.3900 7.4050 7.3400 7.3475 08:45A Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Aug 26 101.625 - 0.025 101.975 102.200 101.625 101.650 08:45A Chart for @HE6Q Options for @HE6Q
Oct 26 88.250 0.300 88.025 88.700 88.025 87.950 08:45A Chart for @HE6V Options for @HE6V
Dec 26 79.300 0.525 78.875 79.575 78.725 78.775 08:45A Chart for @HE6Z Options for @HE6Z
Feb 27 82.325 0.600 81.650 82.500 81.650 81.725 08:45A Chart for @HE7G Options for @HE7G
Apr 27 86.600 0.575 85.950 86.700 85.875 86.025 08:45A Chart for @HE7J Options for @HE7J
May 27 89.900 0.400 89.900 89.900 89.900 89.500 08:45A Chart for @HE7K Options for @HE7K
Jun 27 97.925 0.425 97.475 98.025 97.425 97.500 08:45A Chart for @HE7M Options for @HE7M
Jul 27 98.350 0.450 97.850 98.375 97.850 97.900 08:45A Chart for @HE7N Options for @HE7N
Aug 27 97.000 -0.100 97.100 97.375 97.000 97.000s 08:45A Chart for @HE7Q Options for @HE7Q
Oct 27 81.500 -0.100 81.400s 08:45A Chart for @HE7V Options for @HE7V
Dec 27 74.400 -0.100 74.400s 08:45A Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 224.075 - 0.350 224.500 224.950 223.675 224.425 08:45A Chart for @LE6Q Options for @LE6Q
Oct 26 220.275 - 0.425 220.750 221.550 219.825 220.700 08:45A Chart for @LE6V Options for @LE6V
Dec 26 220.050 - 0.475 220.525 221.325 219.700 220.525 08:45A Chart for @LE6Z Options for @LE6Z
Feb 27 221.225 - 0.300 221.525 222.175 220.750 221.525 08:45A Chart for @LE7G Options for @LE7G
Apr 27 222.025 - 0.300 222.325 222.825 221.775 222.325 08:45A Chart for @LE7J Options for @LE7J
Jun 27 215.950 - 0.400 216.000 216.850 215.750 216.350 08:45A Chart for @LE7M Options for @LE7M
Aug 27 213.200 - 0.200 213.875 213.900 213.000 213.400 08:45A Chart for @LE7Q Options for @LE7Q
Oct 27 212.825 212.825 212.825 212.825 212.825 08:46A Chart for @LE7V Options for @LE7V
Dec 27 213.650 - 0.975 213.650 213.650 213.650 213.325s 08:46A Chart for @LE7Z Options for @LE7Z
Feb 28 213.000 - 0.975 213.025s 08:46A Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 346.250 0.300 345.750 347.800 345.050 345.950 08:45A Chart for @GF6Q Options for @GF6Q
Sep 26 339.400 0.050 339.125 340.700 338.300 339.350 08:45A Chart for @GF6U Options for @GF6U
Oct 26 332.625 - 0.200 332.825 333.750 331.650 332.825 08:45A Chart for @GF6V Options for @GF6V
Nov 26 327.075 - 0.850 328.000 328.975 326.800 327.925 08:45A Chart for @GF6X Options for @GF6X
Jan 27 321.475 - 0.275 322.550 322.700 320.750 321.750 08:45A Chart for @GF7F Options for @GF7F
Mar 27 318.125 - 0.475 317.725 318.175 317.725 318.600 08:45A Chart for @GF7H Options for @GF7H
Apr 27 317.050 - 1.075 317.250 317.250 317.050 318.125 08:45A Chart for @GF7J Options for @GF7J
May 27 316.850 - 1.350 317.500 317.500 314.000 316.875s 08:45A Chart for @GF7K Options for @GF7K
Aug 27 316.325 - 1.400 317.150 317.500 313.475 316.325s 08:45A Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 729'6 -2'4 735'4 740'4 727'2 732'2 08:45A Chart for @KW6U Options for @KW6U
Dec 26 744'6 -2'0 749'0 754'6 742'2 746'6 08:45A Chart for @KW6Z Options for @KW6Z
Mar 27 756'6 -1'2 761'0 765'4 754'2 758'0 08:45A Chart for @KW7H Options for @KW7H
May 27 762'2 -0'2 764'6 768'6 759'0 762'4 08:45A Chart for @KW7K Options for @KW7K
Jul 27 758'2 -1'0 760'0 765'0 756'0 759'2 08:45A Chart for @KW7N Options for @KW7N
Sep 27 766'6 3'6 763'4 766'6 760'0 763'0 08:45A Chart for @KW7U Options for @KW7U
Dec 27 772'4 0'2 775'0 775'6 769'0 772'2 08:45A Chart for @KW7Z Options for @KW7Z
Mar 28 775'0 10'4 769'0 775'0 769'0 776'2s 08:45A Chart for @KW8H Options for @KW8H
May 28 772'0 10'4 772'0s 08:30A Chart for @KW8K Options for @KW8K
Jul 28 735'0 10'4 735'0 735'0 735'0 745'0s 07:39A Chart for @KW8N Options for @KW8N
Sep 28 751'6 10'4 751'6s 08:30A Chart for @KW8U Options for @KW8U
Dec 28 763'4 10'4 763'4s 08:30A Chart for @KW8Z Options for @KW8Z
Mar 29 772'0 10'4 772'0s 07/17 Chart for @KW9H Options for @KW9H
May 29 767'6 10'4 767'6s 07/17 Chart for @KW9K Options for @KW9K
Jul 29 740'6 10'4 740'6s 07/17 Chart for @KW9N Options for @KW9N
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