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
< June 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        
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Jul 26 430'6 -9'0 440'6 442'0 430'2 431'4s 05:45P Chart for @C6N Options for @C6N
Sep 26 439'2 -7'6 448'0 450'0 439'0 440'2s 04:58P Chart for @C6U Options for @C6U
Dec 26 458'6 -6'6 467'0 468'6 458'4 459'6s 05:46P Chart for @C6Z Options for @C6Z
Mar 27 473'6 -6'4 481'2 483'2 473'4 474'6s 05:20P Chart for @C7H Options for @C7H
May 27 482'0 -6'2 489'6 491'6 482'0 483'4s 03:36P Chart for @C7K Options for @C7K
Jul 27 488'0 -5'6 495'0 497'0 488'0 489'2s 03:36P Chart for @C7N Options for @C7N
Sep 27 478'6 -3'2 483'4 484'4 478'6 480'2s 03:38P Chart for @C7U Options for @C7U
Dec 27 486'4 -2'0 489'6 492'4 486'0 487'4s 02:42P Chart for @C7Z Options for @C7Z
Mar 28 498'2 -1'4 500'4 502'2 498'2 498'6s 01:20P Chart for @C8H Options for @C8H
May 28 505'0 -1'2 505'0 505'0 505'0 504'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 509'2 -1'4 506'6 509'2 506'6 506'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 481'2 -0'2 478'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 482'4 0'0 483'0 483'6 482'2 482'2s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 502'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 484'2 0'2 484'2 484'2 484'2 486'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1153'4 -11'2 1167'4 1172'6 1152'4 1154'0s 05:25P Chart for @S6N Options for @S6N
Aug 26 1157'2 -10'6 1171'0 1176'6 1156'6 1158'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1152'4 -11'0 1166'0 1172'4 1152'4 1154'2s 04:45P Chart for @S6U Options for @S6U
Nov 26 1165'6 -10'4 1180'0 1184'6 1165'4 1167'2s 05:46P Chart for @S6X Options for @S6X
Jan 27 1180'0 -10'0 1192'6 1199'0 1180'0 1181'6s 04:46P Chart for @S7F Options for @S7F
Mar 27 1185'2 -9'0 1195'6 1202'6 1185'0 1186'4s 05:31P Chart for @S7H Options for @S7H
May 27 1191'0 -8'2 1201'4 1208'2 1191'0 1192'4s 03:36P Chart for @S7K Options for @S7K
Jul 27 1198'0 -8'2 1207'0 1215'4 1197'4 1199'2s 01:30P Chart for @S7N Options for @S7N
Aug 27 1186'6 -8'6 1192'2 1196'4 1186'6 1184'4s 04:45P Chart for @S7Q Options for @S7Q
Sep 27 1159'4 -9'0 1148'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1139'2 -9'0 1151'2 1156'6 1139'0 1141'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1164'4 -9'0 1152'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'4 -8'6 1152'4s 01:20P Chart for @S8H Options for @S8H
May 28 1159'2 -8'6 1165'2 1165'2 1159'2 1156'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1161'4 -8'2 1170'0 1170'0 1161'4 1161'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1154'4 -8'2 1154'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1129'0 -8'2 1129'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1135'0 -7'6 1126'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1145'4 -7'6 1145'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -7'6 1111'0s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 586'6 -15'6 603'0 606'6 585'4 587'2s 05:27P Chart for @W6N Options for @W6N
Sep 26 600'2 -15'4 616'4 619'6 599'4 600'6s 05:29P Chart for @W6U Options for @W6U
Dec 26 619'6 -14'6 634'2 639'0 619'4 620'4s 02:34P Chart for @W6Z Options for @W6Z
Mar 27 637'2 -14'4 650'2 656'0 637'0 638'0s 01:30P Chart for @W7H Options for @W7H
May 27 649'0 -13'6 662'0 666'2 648'4 649'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 656'6 -13'0 670'4 674'2 656'2 657'4s 01:20P Chart for @W7N Options for @W7N
Sep 27 668'6 -12'4 678'0 682'4 668'2 669'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 684'0 -12'0 693'2 698'4 683'0 684'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 700'0 -11'4 695'0s 01:20P Chart for @W8H Options for @W8H
May 28 698'0 -8'2 703'0 703'0 698'0 698'4s 04:55P Chart for @W8K Options for @W8K
Jul 28 683'0 -8'0 678'6s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 6.2650 -0.1075 6.3725 6.4100 6.2575 6.2625s 04:47P Chart for @MW6N Options for @MW6N
Sep 26 6.5150 -0.1050 6.6175 6.6600 6.5075 6.5100s 05:10P Chart for @MW6U Options for @MW6U
Dec 26 6.7225 -0.0975 6.8225 6.8575 6.7150 6.7175s 04:47P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 26 96.200 0.350 95.750 96.350 95.100 96.050s 02:42P Chart for @HE6M Options for @HE6M
Jul 26 101.925 0.350 101.675 102.275 100.725 102.000s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 99.550 0.600 99.225 100.000 98.325 99.575s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 85.875 1.000 85.025 86.075 84.300 86.025s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 78.750 1.075 77.950 78.925 77.150 78.875s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 81.825 1.050 80.900 82.025 80.325 81.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.900 1.125 84.900 86.100 84.400 86.025s 01:05P Chart for @HE7J Options for @HE7J
May 27 88.175 1.150 88.475 88.475 88.175 88.875s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 96.350 1.075 95.350 96.350 95.350 96.425s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 96.250 0.875 95.650 96.250 95.650 96.525s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.725 0.900 94.725 94.725 94.725 95.100s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 83.675 0.800 81.875s 01:05P Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 246.750 - 1.050 246.600 247.900 244.500 246.625s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 237.850 - 1.800 238.450 240.225 235.375 237.850s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.175 - 1.875 229.775 231.200 225.875 229.000s 03:05P Chart for @LE6V Options for @LE6V
Dec 26 228.175 - 2.100 229.125 230.050 224.950 227.975s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 228.775 - 2.075 229.250 230.400 225.900 228.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.325 - 2.150 229.175 229.900 225.650 228.175s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.125 - 2.275 222.725 223.675 219.850 221.975s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.100 - 2.100 220.500 220.825 217.700 219.425s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 217.375 - 2.425 219.800 219.800 217.375 218.525s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 217.875 - 2.425 217.875 217.875 217.875 218.675s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 342.575 - 5.800 345.750 348.300 340.800 342.625s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 339.125 - 5.800 342.550 344.675 337.350 339.325s 02:30P Chart for @GF6U Options for @GF6U
Oct 26 335.600 - 5.850 339.575 341.050 334.075 335.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 332.300 - 5.750 335.650 337.450 330.300 332.550s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 327.100 - 5.425 330.550 331.500 324.750 327.000s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 324.075 - 4.950 322.950 328.175 321.975 324.225s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 323.250 - 4.725 325.525 327.100 321.100 323.375s 02:41P Chart for @GF7J Options for @GF7J
May 27 326.250 - 4.650 321.700s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 321.700 - 4.650 321.700s 01:05P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 624'0 -10'6 635'6 638'0 619'6 624'0s 04:45P Chart for @KW6N Options for @KW6N
Sep 26 635'6 -10'4 647'4 649'0 631'6 635'6s 05:06P Chart for @KW6U Options for @KW6U
Dec 26 652'0 -10'2 662'2 664'6 648'2 652'0s 05:06P Chart for @KW6Z Options for @KW6Z
Mar 27 666'6 -9'4 674'2 678'4 662'6 666'6s 05:06P Chart for @KW7H Options for @KW7H
May 27 677'2 -8'6 684'2 688'0 673'0 677'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 683'0 -8'0 689'4 693'4 679'2 683'2s 05:31P Chart for @KW7N Options for @KW7N
Sep 27 695'2 -8'2 698'4 702'4 695'2 692'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 704'0 -9'0 713'6 714'6 703'0 706'4s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 -8'2 715'0 715'0 715'0 715'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 713'2 -7'6 713'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 693'0 -7'2 693'0 693'0 693'0 685'6s 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