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 26 456'0 -15'0 456'0 456'0 456'0 451'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 467'6 -13'2 479'2 483'4 465'2 467'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 474'2 -13'0 485'4 490'0 472'0 474'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 491'2 -11'6 501'2 505'2 489'0 491'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 505'0 -11'2 514'0 518'2 502'4 504'6s 01:30P Chart for @C7H Options for @C7H
May 27 512'0 -11'0 522'0 525'0 509'6 511'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 515'0 -11'0 525'0 528'2 513'2 515'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 497'2 -9'4 506'2 508'2 494'6 497'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 501'4 -9'6 510'0 512'6 499'4 501'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 512'2 -9'2 513'6 513'6 510'0 512'0s 01:20P Chart for @C8H Options for @C8H
May 28 514'6 -9'2 514'6 514'6 514'6 516'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 528'4 -9'0 518'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 -6'6 485'0 485'0 485'0 483'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 486'4 -6'6 488'0 488'0 486'4 486'4s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 501'2 -6'6 504'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 483'4 -6'6 485'4s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1182'0 -40'6 1210'2 1210'2 1180'0 1174'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1193'4 -36'4 1225'4 1227'6 1181'4 1192'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1191'0 -33'6 1220'4 1222'4 1180'4 1189'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1176'4 -28'2 1198'6 1204'2 1166'0 1175'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1184'6 -24'2 1205'0 1209'4 1173'0 1183'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1196'6 -23'6 1216'0 1220'6 1185'2 1195'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1194'4 -22'0 1209'4 1216'0 1183'6 1193'2s 01:20P Chart for @S7H Options for @S7H
May 27 1196'4 -20'4 1211'4 1217'0 1185'6 1195'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1201'4 -20'2 1218'0 1220'6 1191'2 1200'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1201'2 -19'0 1183'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1156'0 -17'0 1156'0 1156'0 1156'0 1148'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1140'6 -17'0 1153'6 1155'0 1131'2 1138'6s 01:20P Chart for @S7X Options for @S7X
Jan 28 1143'4 -16'6 1149'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'0 -16'4 1150'2s 01:20P Chart for @S8H Options for @S8H
May 28 1169'4 -16'2 1154'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1160'0 -15'6 1169'4 1169'4 1152'0 1159'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1152'2 -15'6 1152'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1126'6 -15'6 1126'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1136'2 -13'2 1122'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1141'4 -13'2 1141'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -13'2 1107'0s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 668'6 -18'0 647'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 658'2 -17'4 673'0 688'2 650'2 658'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 672'0 -16'4 685'6 700'0 664'4 671'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 691'0 -16'4 705'0 718'0 684'2 691'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 706'0 -16'2 721'6 732'0 700'2 706'4s 01:25P Chart for @W7H Options for @W7H
May 27 712'0 -15'4 727'2 735'6 706'4 712'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 707'0 -14'0 716'6 729'0 702'4 708'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 711'6 -12'6 725'2 731'2 707'6 712'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 720'6 -12'6 735'2 741'0 719'6 722'4s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 738'0 -11'6 728'0s 01:20P Chart for @W8H Options for @W8H
May 28 739'0 -13'4 739'0 739'0 739'0 724'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 710'0 -13'4 710'0 710'0 710'0 694'0s 01:20P 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 -0.0425 7.1100s 01:14P Chart for @MW6K Options for @MW6K
Jul 26 7.0300 -0.1725 7.1800 7.3025 6.9950 7.0250s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 7.2300 -0.1775 7.3975 7.5075 7.2000 7.2300s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 90.375 -0.450 90.850 90.900 90.375 90.450s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 99.650 - 1.350 100.600 100.650 99.325 99.525s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 104.775 - 1.325 105.575 105.600 104.475 104.550s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 105.700 - 1.050 106.300 106.325 105.325 105.475s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.025 -0.375 92.000 92.150 91.525 91.875s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.400 -0.200 84.275 84.400 83.750 84.300s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 87.000 0.025 86.925 87.050 86.300 86.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.875 0.150 90.750 91.000 90.150 90.900s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.425 0.025 93.400 93.450 93.400 93.625s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 101.175 0.250 100.925 101.225 100.625 101.175s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 101.100 0.125 100.800 101.100 100.800 101.100s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 99.500 - 0.050 99.500 99.500 99.500 99.650s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 86.050 86.050s Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 252.350 - 0.725 254.625 255.225 251.800 252.075s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 246.400 - 0.325 248.125 249.025 245.850 246.150s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.325 - 0.525 240.000 240.625 237.875 238.075s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 237.400 - 0.525 239.025 239.775 237.025 237.250s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 237.075 - 0.550 238.550 239.400 236.625 236.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 236.325 - 0.575 237.675 238.500 235.875 236.100s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.825 - 0.575 231.225 231.975 229.625 229.650s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 226.525 - 0.400 228.050 228.675 226.500 226.500s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 227.875 - 0.100 226.925 227.875 226.925 225.825s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 227.725 0.425 226.675 227.725 226.675 226.175s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 367.650 0.250 369.000 369.800 367.075 367.575s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 358.225 - 2.925 363.650 364.550 357.100 358.000s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 355.525 - 2.750 360.175 361.575 354.550 355.225s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 352.225 - 2.750 357.400 358.150 351.275 351.825s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.625 - 2.750 353.800 354.600 347.650 348.275s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 342.275 - 2.525 347.225 348.375 341.225 341.950s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 337.925 - 2.100 342.950 343.025 337.050 337.550s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 338.000 - 1.850 339.400 339.400 338.000 335.850s 01:05P Chart for @GF7J Options for @GF7J
May 27 335.700 - 1.200 337.000 337.000 335.700 334.075s 01:05P Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 659'0 -11'2 702'6s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 705'0 -19'4 723'2 732'4 699'2 705'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 715'2 -20'0 734'6 743'2 710'6 716'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 730'0 -19'4 747'4 756'6 725'2 730'4s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 739'4 -19'0 755'2 765'0 736'0 740'6s 01:30P Chart for @KW7H Options for @KW7H
May 27 742'2 -18'4 757'0 767'4 740'4 744'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 736'6 -15'6 751'6 756'0 735'2 738'4s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 741'4 -15'4 758'0 758'0 737'6 741'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 747'2 -14'6 764'0 765'0 745'4 749'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 765'0 -13'6 751'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 737'0 -13'6 737'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 705'0 -13'6 705'0 705'0 705'0 690'4s 01:20P 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