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 26 448'2 9'6 438'0 449'0 437'0 438'4 12:51P Chart for @C6U Options for @C6U
Dec 26 470'0 9'4 459'6 471'0 458'6 460'4 12:51P Chart for @C6Z Options for @C6Z
Mar 27 485'0 9'2 475'0 485'4 474'4 475'6 12:51P Chart for @C7H Options for @C7H
May 27 493'4 9'2 482'6 494'0 482'6 484'2 12:51P Chart for @C7K Options for @C7K
Jul 27 498'0 9'0 488'6 498'4 487'6 489'0 12:51P Chart for @C7N Options for @C7N
Sep 27 484'4 7'2 476'0 485'0 476'0 477'2 12:50P Chart for @C7U Options for @C7U
Dec 27 490'2 6'6 482'6 491'0 482'2 483'4 12:51P Chart for @C7Z Options for @C7Z
Mar 28 501'0 6'2 494'6 501'2 494'6 494'6 12:50P Chart for @C8H Options for @C8H
May 28 504'4 3'4 504'2 505'2 504'2 501'0 12:50P Chart for @C8K Options for @C8K
Jul 28 510'0 5'4 505'4 510'0 505'4 504'4 12:50P Chart for @C8N Options for @C8N
Sep 28 481'6 0'0 483'6 12:50P Chart for @C8U Options for @C8U
Dec 28 493'6 5'4 491'6 493'6 489'6 488'2 12:50P Chart for @C8Z Options for @C8Z
Jul 29 504'4 0'0 506'6 12:50P Chart for @C9N Options for @C9N
Dec 29 494'0 0'0 494'2 12:49P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 26 1201'0 8'2 1191'0 1204'6 1185'0 1192'6 12:51P Chart for @S6Q Options for @S6Q
Sep 26 1190'4 9'2 1181'2 1193'6 1174'4 1181'2 12:51P Chart for @S6U Options for @S6U
Nov 26 1200'2 9'2 1191'0 1203'2 1184'6 1191'0 12:51P Chart for @S6X Options for @S6X
Jan 27 1214'4 9'4 1205'0 1217'2 1199'0 1205'0 12:51P Chart for @S7F Options for @S7F
Mar 27 1218'2 9'4 1207'2 1221'0 1203'2 1208'6 12:51P Chart for @S7H Options for @S7H
May 27 1223'2 8'6 1214'0 1226'4 1210'0 1214'4 12:51P Chart for @S7K Options for @S7K
Jul 27 1229'2 8'6 1220'0 1232'0 1216'2 1220'4 12:51P Chart for @S7N Options for @S7N
Aug 27 1216'0 9'2 1211'2 1217'0 1204'2 1206'6 12:51P Chart for @S7Q Options for @S7Q
Sep 27 1171'2 0'0 1173'0 12:51P Chart for @S7U Options for @S7U
Nov 27 1174'2 7'4 1166'2 1178'4 1165'0 1166'6 12:51P Chart for @S7X Options for @S7X
Jan 28 1184'2 7'0 1181'0 1184'2 1181'0 1177'2 12:51P Chart for @S8F Options for @S8F
Mar 28 1184'4 7'4 1180'4 1184'4 1180'4 1177'0 12:51P Chart for @S8H Options for @S8H
May 28 1179'2 0'0 1180'2 12:51P Chart for @S8K Options for @S8K
Jul 28 1179'2 0'0 1185'2 12:51P Chart for @S8N Options for @S8N
Aug 28 1176'0 0'0 1176'0 07/14 Chart for @S8Q Options for @S8Q
Sep 28 1154'4 0'0 1154'4 10:59A Chart for @S8U Options for @S8U
Nov 28 1161'2 10'0 1148'0 1161'2 1148'0 1151'2 12:51P Chart for @S8X Options for @S8X
Jul 29 1170'4 0'0 1170'4 10:59A Chart for @S9N Options for @S9N
Nov 29 1115'0 0'0 1131'2 10:15A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 678'6 33'6 644'0 682'6 642'6 645'0 12:51P Chart for @W6U Options for @W6U
Dec 26 692'6 33'0 659'0 696'6 657'6 659'6 12:51P Chart for @W6Z Options for @W6Z
Mar 27 704'0 32'2 671'0 707'6 669'6 671'6 12:51P Chart for @W7H Options for @W7H
May 27 708'0 30'0 677'2 711'6 676'2 678'0 12:51P Chart for @W7K Options for @W7K
Jul 27 705'2 25'6 678'0 710'0 677'6 679'4 12:51P Chart for @W7N Options for @W7N
Sep 27 711'4 22'6 687'6 716'2 687'4 688'6 12:50P Chart for @W7U Options for @W7U
Dec 27 723'0 20'0 702'0 727'6 701'6 703'0 12:51P Chart for @W7Z Options for @W7Z
Mar 28 731'0 17'2 733'4 733'4 729'0 713'6 12:50P Chart for @W8H Options for @W8H
May 28 725'0 9'0 725'2 732'4 723'0 716'0 12:50P Chart for @W8K Options for @W8K
Jul 28 701'0 1'4 700'0 707'0 696'6 699'4 12:50P Chart for @W8N Options for @W8N
Sep 28 708'6 0'0 708'6 12:18P Chart for @W8U Options for @W8U
Dec 28 723'0 0'0 723'0 07/14 Chart for @W8Z Options for @W8Z
Mar 29 733'6 0'0 733'6 07/14 Chart for @W9H Options for @W9H
May 29 736'0 0'0 736'0 07:15A Chart for @W9K Options for @W9K
Jul 29 719'4 0'0 719'4 09:28A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 6.8325 0.2525 6.5700 6.8600 6.5525 6.5800 12:51P Chart for @MW6U Options for @MW6U
Dec 26 7.0625 0.2800 6.7800 7.0775 6.7725 6.7825 12:51P Chart for @MW6Z Options for @MW6Z
Mar 27 7.2100 0.2475 6.9625 7.2475 6.9625 6.9625 12:51P Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 95.150 0.075 95.175 95.300 95.100 95.175 12:36P Chart for @HE6N Options for @HE6N
Aug 26 100.300 1.850 98.575 100.400 98.350 98.450 12:51P Chart for @HE6Q Options for @HE6Q
Oct 26 86.625 2.250 84.575 86.750 84.450 84.375 12:51P Chart for @HE6V Options for @HE6V
Dec 26 77.250 2.425 75.075 77.375 74.950 74.825 12:51P Chart for @HE6Z Options for @HE6Z
Feb 27 80.550 2.225 78.700 80.625 78.500 78.325 12:51P Chart for @HE7G Options for @HE7G
Apr 27 85.150 1.975 83.150 85.250 83.150 83.175 12:51P Chart for @HE7J Options for @HE7J
May 27 89.000 2.025 87.375 89.000 87.375 86.975 12:51P Chart for @HE7K Options for @HE7K
Jun 27 97.150 1.775 95.075 97.150 95.000 95.375 12:51P Chart for @HE7M Options for @HE7M
Jul 27 97.750 1.675 96.250 97.800 96.225 96.075 12:51P Chart for @HE7N Options for @HE7N
Aug 27 97.000 1.500 95.850 97.000 95.850 95.500 12:51P Chart for @HE7Q Options for @HE7Q
Oct 27 81.975 1.050 81.975 81.975 81.975 80.925 12:51P Chart for @HE7V Options for @HE7V
Dec 27 74.125 0.650 74.125s 12:51P Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 230.075 - 1.350 231.425 232.100 229.250 231.425 12:51P Chart for @LE6Q Options for @LE6Q
Oct 26 225.900 - 1.750 227.325 228.025 225.050 227.650 12:51P Chart for @LE6V Options for @LE6V
Dec 26 225.425 - 1.875 227.200 227.650 224.650 227.300 12:51P Chart for @LE6Z Options for @LE6Z
Feb 27 226.225 - 2.075 228.300 228.550 225.425 228.300 12:51P Chart for @LE7G Options for @LE7G
Apr 27 226.650 - 2.125 228.900 228.950 225.875 228.775 12:51P Chart for @LE7J Options for @LE7J
Jun 27 220.150 - 2.325 222.475 222.475 219.475 222.475 12:51P Chart for @LE7M Options for @LE7M
Aug 27 216.950 - 2.400 218.550 218.950 216.800 219.350 12:51P Chart for @LE7Q Options for @LE7Q
Oct 27 216.100 - 2.400 217.750 217.750 215.975 218.500 12:51P Chart for @LE7V Options for @LE7V
Dec 27 216.325 - 2.625 217.200 217.200 216.325 218.950 12:51P Chart for @LE7Z Options for @LE7Z
Feb 28 216.225 - 2.800 216.825 217.100 216.225 219.025 12:51P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 349.925 1.125 349.300 351.350 347.475 348.800 12:51P Chart for @GF6Q Options for @GF6Q
Sep 26 344.400 - 0.450 345.250 346.575 342.250 344.850 12:51P Chart for @GF6U Options for @GF6U
Oct 26 338.875 - 1.650 340.800 341.725 337.050 340.525 12:51P Chart for @GF6V Options for @GF6V
Nov 26 334.350 - 2.425 337.200 337.950 333.000 336.775 12:51P Chart for @GF6X Options for @GF6X
Jan 27 328.075 - 2.350 331.125 331.125 326.625 330.425 12:51P Chart for @GF7F Options for @GF7F
Mar 27 324.500 - 2.250 326.875 327.250 323.500 326.750 12:51P Chart for @GF7H Options for @GF7H
Apr 27 322.875 - 2.925 324.750 325.975 322.875 325.800 12:51P Chart for @GF7J Options for @GF7J
May 27 322.625 - 1.475 323.375 324.450 321.075 324.100 12:51P Chart for @GF7K Options for @GF7K
Aug 27 321.075 - 2.800 322.750 322.750 320.200 323.875 12:51P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 722'4 44'4 677'0 723'0 675'2 678'0 12:51P Chart for @KW6U Options for @KW6U
Dec 26 735'4 43'0 691'2 737'4 690'0 692'4 12:51P Chart for @KW6Z Options for @KW6Z
Mar 27 744'6 40'4 703'2 746'4 703'0 704'2 12:51P Chart for @KW7H Options for @KW7H
May 27 748'4 37'4 709'4 750'0 709'4 711'0 12:51P Chart for @KW7K Options for @KW7K
Jul 27 745'4 33'0 712'0 747'6 709'4 712'4 12:51P Chart for @KW7N Options for @KW7N
Sep 27 748'4 29'2 719'0 750'4 719'0 719'2 12:51P Chart for @KW7U Options for @KW7U
Dec 27 756'2 25'2 734'0 759'4 734'0 731'0 12:51P Chart for @KW7Z Options for @KW7Z
Mar 28 749'0 9'4 749'0 749'0 749'0 739'4 12:51P Chart for @KW8H Options for @KW8H
May 28 735'2 7'4 735'2s 12:50P Chart for @KW8K Options for @KW8K
Jul 28 686'2 8'4 708'2s 12:50P Chart for @KW8N Options for @KW8N
Sep 28 715'0 715'0s Chart for @KW8U Options for @KW8U
Dec 28 726'6 726'6s Chart for @KW8Z Options for @KW8Z
Mar 29 735'2 735'2s Chart for @KW9H Options for @KW9H
May 29 731'0 731'0s Chart for @KW9K Options for @KW9K
Jul 29 704'0 704'0s 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