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 26 461'0 0'0 460'6 12:24A Chart for @C6K Options for @C6K
Jul 26 475'0 -0'2 475'0 475'4 473'6 475'2 12:25A Chart for @C6N Options for @C6N
Sep 26 481'6 0'0 481'2 482'2 480'2 481'6 12:26A Chart for @C6U Options for @C6U
Dec 26 497'4 -0'2 497'4 498'4 496'4 497'6 12:25A Chart for @C6Z Options for @C6Z
Mar 27 511'2 -0'2 511'0 512'2 510'2 511'4 12:25A Chart for @C7H Options for @C7H
May 27 518'6 -0'2 517'4 519'4 517'4 519'0 12:25A Chart for @C7K Options for @C7K
Jul 27 522'6 -0'2 521'6 523'4 521'6 523'0 12:25A Chart for @C7N Options for @C7N
Sep 27 504'2 -0'4 504'0 504'2 504'0 504'6 12:25A Chart for @C7U Options for @C7U
Dec 27 508'4 -0'4 508'4 509'0 508'2 509'0 12:24A Chart for @C7Z Options for @C7Z
Mar 28 519'2 0'2 519'2 519'2 519'2 519'0 12:24A Chart for @C8H Options for @C8H
May 28 522'4 -1'0 522'4 522'4 522'4 523'4 12:24A Chart for @C8K Options for @C8K
Jul 28 524'4 0'0 524'6 12:24A Chart for @C8N Options for @C8N
Sep 28 486'4 0'0 487'6 12:19A Chart for @C8U Options for @C8U
Dec 28 487'6 -3'4 489'4 489'4 487'6 491'2 12:24A Chart for @C8Z Options for @C8Z
Jul 29 501'2 0'0 509'0 12:19A Chart for @C9N Options for @C9N
Dec 29 483'4 -9'4 488'4 488'4 483'4 493'0 05/11 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1199'2 0'0 1199'6 12:23A Chart for @S6K Options for @S6K
Jul 26 1215'4 2'4 1211'6 1216'4 1211'2 1213'0 12:25A Chart for @S6N Options for @S6N
Aug 26 1210'4 2'4 1207'2 1211'2 1206'6 1208'0 12:26A Chart for @S6Q Options for @S6Q
Sep 26 1192'6 2'4 1190'0 1193'6 1189'2 1190'2 12:26A Chart for @S6U Options for @S6U
Nov 26 1197'0 2'2 1194'0 1198'2 1193'0 1194'6 12:26A Chart for @S6X Options for @S6X
Jan 27 1208'6 2'4 1205'2 1209'6 1204'4 1206'2 12:25A Chart for @S7F Options for @S7F
Mar 27 1206'0 3'6 1201'0 1207'0 1201'0 1202'2 12:26A Chart for @S7H Options for @S7H
May 27 1208'2 4'4 1201'6 1209'0 1201'6 1203'6 12:26A Chart for @S7K Options for @S7K
Jul 27 1214'4 5'6 1207'2 1214'4 1207'2 1208'6 12:26A Chart for @S7N Options for @S7N
Aug 27 1192'6 0'0 1193'2 12:24A Chart for @S7Q Options for @S7Q
Sep 27 1157'6 0'0 1157'2 12:24A Chart for @S7U Options for @S7U
Nov 27 1154'4 5'2 1149'0 1154'4 1148'2 1149'2 12:24A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1159'6 12:24A Chart for @S8F Options for @S8F
Mar 28 1160'6 0'0 1160'4 12:24A Chart for @S8H Options for @S8H
May 28 1149'0 0'0 1165'4 12:24A Chart for @S8K Options for @S8K
Jul 28 1171'2 0'0 1170'4 12:24A Chart for @S8N Options for @S8N
Aug 28 1163'2 0'0 1163'2 12:24A Chart for @S8Q Options for @S8Q
Sep 28 1137'6 0'0 1137'6 05/11 Chart for @S8U Options for @S8U
Nov 28 1120'0 0'0 1130'6 12:24A Chart for @S8X Options for @S8X
Jul 29 1150'0 0'0 1150'0 05/11 Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1115'4 05/11 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 613'2 0'0 622'2 12:25A Chart for @W6K Options for @W6K
Jul 26 641'6 7'6 639'2 642'2 636'6 634'0 12:25A Chart for @W6N Options for @W6N
Sep 26 656'6 8'0 653'2 657'0 651'2 648'6 12:25A Chart for @W6U Options for @W6U
Dec 26 677'4 7'4 672'0 677'6 672'0 670'0 12:25A Chart for @W6Z Options for @W6Z
Mar 27 695'0 7'2 690'4 695'6 690'4 687'6 12:25A Chart for @W7H Options for @W7H
May 27 703'0 6'6 701'6 703'4 699'4 696'2 12:25A Chart for @W7K Options for @W7K
Jul 27 700'6 4'6 696'6 702'2 696'6 696'0 12:25A Chart for @W7N Options for @W7N
Sep 27 708'4 4'6 707'6 709'4 707'6 703'6 12:25A Chart for @W7U Options for @W7U
Dec 27 721'6 3'6 718'6 721'6 718'6 718'0 12:25A Chart for @W7Z Options for @W7Z
Mar 28 729'0 2'6 728'4 729'0 728'4 726'2 12:24A Chart for @W8H Options for @W8H
May 28 725'2 2'0 724'2 725'2 724'2 723'2 12:18A Chart for @W8K Options for @W8K
Jul 28 692'0 0'0 693'2 12:23A 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 0.0800 6.7775s 12:20A Chart for @MW6K Options for @MW6K
Jul 26 6.9675 0.1025 6.9200 6.9675 6.9050 6.8650 12:25A Chart for @MW6N Options for @MW6N
Sep 26 7.1725 0.0925 7.0925 7.1725 7.0925 7.0800 12:20A Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 90.925 91.000 91.350 90.550 90.875s 05/11 Chart for @HE6K Options for @HE6K
Jun 26 100.125 1.600 99.275 100.900 98.900 100.225s 05/11 Chart for @HE6M Options for @HE6M
Jul 26 104.500 1.450 103.700 104.850 103.275 104.650s 05/11 Chart for @HE6N Options for @HE6N
Aug 26 105.450 1.275 104.900 105.850 104.500 105.700s 05/11 Chart for @HE6Q Options for @HE6Q
Oct 26 91.575 1.350 90.600 91.800 90.475 91.775s 05/11 Chart for @HE6V Options for @HE6V
Dec 26 83.900 1.175 83.025 84.150 83.025 84.100s 05/11 Chart for @HE6Z Options for @HE6Z
Feb 27 86.475 1.000 85.925 86.750 85.900 86.675s 05/11 Chart for @HE7G Options for @HE7G
Apr 27 90.300 0.850 90.000 90.500 89.850 90.450s 05/11 Chart for @HE7J Options for @HE7J
May 27 93.000 0.525 93.000 93.000 93.000 93.225s 05/11 Chart for @HE7K Options for @HE7K
Jun 27 100.700 0.450 100.675 100.750 100.250 100.700s 05/11 Chart for @HE7M Options for @HE7M
Jul 27 100.625 0.275 100.875 100.900 100.500 100.625s 05/11 Chart for @HE7N Options for @HE7N
Aug 27 98.000 0.275 99.225s 05/11 Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 249.650 0.500 249.425 252.150 245.475 249.400s 05/11 Chart for @LE6M Options for @LE6M
Aug 26 243.600 - 0.550 244.475 247.000 239.900 243.550s 05/11 Chart for @LE6Q Options for @LE6Q
Oct 26 236.750 - 1.625 238.425 240.500 233.600 236.675s 05/11 Chart for @LE6V Options for @LE6V
Dec 26 236.050 - 1.600 237.525 239.525 232.700 235.925s 05/11 Chart for @LE6Z Options for @LE6Z
Feb 27 236.125 - 1.475 237.500 239.400 232.750 235.975s 05/11 Chart for @LE7G Options for @LE7G
Apr 27 235.500 - 1.400 236.675 238.725 232.350 235.425s 05/11 Chart for @LE7J Options for @LE7J
Jun 27 229.425 - 1.325 230.575 232.150 226.225 229.250s 05/11 Chart for @LE7M Options for @LE7M
Aug 27 225.225 - 1.375 227.875 229.600 223.800 226.375s 05/11 Chart for @LE7Q Options for @LE7Q
Oct 27 224.800 - 1.800 227.300 228.600 224.275 225.375s 05/11 Chart for @LE7V Options for @LE7V
Dec 27 224.500 - 1.925 224.500 224.500 224.500 225.075s 05/11 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 368.325 1.025 368.025 371.250 364.775 368.400s 05/11 Chart for @GF6K Options for @GF6K
Aug 26 362.450 - 1.925 364.800 367.450 357.250 362.300s 05/11 Chart for @GF6Q Options for @GF6Q
Sep 26 360.350 - 2.075 362.800 365.675 355.525 360.150s 05/11 Chart for @GF6U Options for @GF6U
Oct 26 357.525 - 2.475 360.625 363.000 353.150 357.325s 05/11 Chart for @GF6V Options for @GF6V
Nov 26 354.275 - 2.650 356.950 359.750 350.050 354.075s 05/11 Chart for @GF6X Options for @GF6X
Jan 27 347.900 - 2.975 350.950 353.475 344.450 347.675s 05/11 Chart for @GF7F Options for @GF7F
Mar 27 343.025 - 3.175 347.400 347.600 340.150 343.025s 05/11 Chart for @GF7H Options for @GF7H
Apr 27 340.800 - 3.625 345.475 346.150 339.125 340.900s 05/11 Chart for @GF7J Options for @GF7J
May 27 337.500 - 4.800 344.000 344.000 337.000 338.200s 05/11 Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 659'0 1'0 673'4s 12:25A Chart for @KW6K Options for @KW6K
Jul 26 696'4 10'2 693'0 697'0 690'6 686'2 12:25A Chart for @KW6N Options for @KW6N
Sep 26 707'6 10'4 704'0 707'6 702'0 697'2 12:25A Chart for @KW6U Options for @KW6U
Dec 26 723'0 10'2 720'0 723'0 717'4 712'6 12:25A Chart for @KW6Z Options for @KW6Z
Mar 27 733'2 8'6 729'6 733'4 729'6 724'4 12:25A Chart for @KW7H Options for @KW7H
May 27 736'2 7'4 736'4 736'4 736'2 728'6 12:25A Chart for @KW7K Options for @KW7K
Jul 27 735'0 8'4 729'4 735'0 729'4 726'4 12:25A Chart for @KW7N Options for @KW7N
Sep 27 729'0 10'6 724'2 730'2 724'2 731'0s 12:24A Chart for @KW7U Options for @KW7U
Dec 27 739'0 9'2 739'0 739'0 739'0 739'2s 12:24A Chart for @KW7Z Options for @KW7Z
Mar 28 734'4 8'4 743'2s 12:24A Chart for @KW8H Options for @KW8H
May 28 729'2 8'4 729'2s 12:18A Chart for @KW8K Options for @KW8K
Jul 28 686'0 8'4 686'0s 12:23A 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