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
< December 2025 >
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
Mar 26 440'4 -1'6 442'0 443'0 439'6 440'4s 01:30P Chart for @C6H Options for @C6H
May 26 448'2 -2'2 450'4 451'2 448'0 448'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 454'2 -2'4 456'6 457'4 454'2 454'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 448'6 -2'4 451'4 451'6 448'4 449'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 460'6 -2'0 463'0 463'0 460'4 461'0s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 473'6 -2'0 475'6 476'0 473'4 474'0s 01:30P Chart for @C7H Options for @C7H
May 27 481'0 -2'0 482'6 482'6 480'6 480'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 484'0 -2'0 485'4 485'6 484'0 484'2s 01:23P Chart for @C7N Options for @C7N
Sep 27 468'0 -1'6 465'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 470'0 -1'6 471'2 471'2 469'6 469'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 483'0 -1'6 483'0s 01:20P Chart for @C8H Options for @C8H
May 28 486'6 -1'6 486'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -1'6 488'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'2 -1'6 468'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 26 1044'0 -3'2 1049'4 1053'4 1044'0 1046'2s 01:30P Chart for @S6F Options for @S6F
Mar 26 1060'6 -1'2 1063'6 1067'6 1060'6 1062'2s 01:30P Chart for @S6H Options for @S6H
May 26 1073'6 -0'6 1075'2 1079'2 1072'6 1074'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1085'2 -1'2 1087'6 1091'2 1084'2 1086'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1082'6 -1'6 1085'4 1088'4 1082'2 1083'0s 01:23P Chart for @S6Q Options for @S6Q
Sep 26 1069'2 -1'6 1072'0 1075'0 1068'6 1069'4s 01:23P Chart for @S6U Options for @S6U
Nov 26 1073'6 -1'4 1076'2 1079'4 1073'4 1074'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1083'4 -1'0 1086'6 1089'2 1083'2 1084'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1083'4 -1'0 1086'6 1088'6 1083'0 1084'6s 01:30P Chart for @S7H Options for @S7H
May 27 1086'4 -0'6 1089'6 1089'6 1086'4 1088'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1092'2 -1'0 1092'2 1092'2 1092'2 1093'6s 01:23P Chart for @S7N Options for @S7N
Aug 27 1088'6 -0'6 1085'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 -1'2 1069'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1068'0 -1'4 1070'0 1070'0 1068'0 1067'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1076'0 -1'4 1076'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1074'0 -1'4 1074'0s 01:20P Chart for @S8H Options for @S8H
May 28 1077'0 -1'4 1077'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1086'0 -1'4 1086'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1078'6 -1'4 1078'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1058'6 -1'4 1058'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 -1'4 1059'6s 01:20P Chart for @S8X Options for @S8X
Jul 29 1079'0 -1'4 1079'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1064'6 -1'4 1064'6s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 510'2 -2'2 512'6 515'4 510'0 510'6s 01:30P Chart for @W6H Options for @W6H
May 26 521'4 -2'6 524'2 526'6 521'4 522'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 533'4 -3'2 537'0 538'6 533'4 534'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 548'0 -3'0 552'0 553'0 548'0 548'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 567'0 -2'6 570'6 571'2 567'0 567'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 582'6 -2'6 587'2 587'2 582'6 583'4s 01:23P Chart for @W7H Options for @W7H
May 27 591'6 -2'6 593'4 593'4 591'6 592'2s 01:23P Chart for @W7K Options for @W7K
Jul 27 592'2 -2'0 592'2 592'2 592'2 592'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 599'6 -2'0 604'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 622'0 -2'4 620'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 632'4 -2'4 632'4s 01:20P Chart for @W8H Options for @W8H
May 28 635'6 -2'4 635'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 619'0 -2'4 634'6s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7950 -0.0075 5.7800 5.8100 5.7650 5.7850s 01:30P Chart for @MW6H Options for @MW6H
May 26 5.8900 -0.0075 5.8875 5.9150 5.8750 5.8900s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.0225 -0.0075 6.0200 6.0425 6.0200 6.0200s 01:30P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 85.550 0.975 84.450 85.675 84.425 85.450s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 90.275 0.775 89.575 90.350 89.475 90.175s 01:05P Chart for @HE6J Options for @HE6J
May 26 94.000 0.600 93.800 94.100 93.800 94.050s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 103.000 0.550 102.300 103.075 102.250 102.975s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.950 0.350 103.500 104.000 103.325 103.925s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.950 0.250 102.625 103.025 102.425 102.950s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 86.650 0.150 86.425 86.650 86.250 86.625s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 77.750 0.125 77.675 77.750 77.475 77.725s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.200 0.125 80.125 80.200 80.075 80.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.175 0.125 83.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.800 0.125 86.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.625 0.125 94.625s 01:05P Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 25 231.275 2.275 229.000 231.450 228.900 231.175s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 230.400 1.500 229.125 230.950 228.425 230.475s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 230.975 1.450 229.550 231.500 229.000 230.975s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 225.775 1.625 224.175 226.250 223.875 225.800s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 222.700 1.725 221.000 223.100 220.800 222.675s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 221.700 1.775 220.000 222.075 219.800 221.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 221.825 1.750 220.100 222.075 219.825 221.750s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 221.250 1.775 219.450 221.500 219.425 221.200s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.500 1.750 218.800 220.825 218.700 220.425s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.675 1.600 212.575 214.000 212.575 213.775s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 349.750 2.550 347.700 350.075 346.500 349.550s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 344.800 2.900 342.475 345.050 341.150 344.575s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 343.450 3.000 340.000 343.775 340.000 343.425s 01:05P Chart for @GF6J Options for @GF6J
May 26 341.175 3.125 337.600 341.500 337.600 341.225s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 341.000 2.800 337.675 341.075 337.425 340.975s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 338.975 2.750 336.425 339.000 336.425 338.925s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 336.425 3.000 333.950 336.475 333.800 336.450s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 332.825 2.425 330.650 332.825 330.525 332.825s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 323.300 2.875 326.350s 01:05P Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 521'2 -5'2 527'2 529'4 521'0 522'0s 01:30P Chart for @KW6H Options for @KW6H
May 26 533'6 -5'2 539'6 542'0 533'6 535'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 547'4 -5'0 553'0 555'2 547'4 548'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 563'0 -5'0 568'4 568'6 563'0 563'4s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 582'2 -4'6 587'4 589'4 582'2 583'2s 01:23P Chart for @KW6Z Options for @KW6Z
Mar 27 598'4 -5'0 599'6 599'6 598'4 599'2s 01:23P Chart for @KW7H Options for @KW7H
May 27 613'0 -5'2 607'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 616'0 -4'6 609'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -4'4 617'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 -4'6 633'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 643'4 -4'6 643'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 640'2 -4'6 640'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 628'0 -4'6 628'0s 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