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
Dec 25 437'0 -1'0 435'6 439'0 435'4 436'6s 12/05 Chart for @C5Z Options for @C5Z
Mar 26 445'0 -2'4 446'2 448'0 444'0 444'6s 12/05 Chart for @C6H Options for @C6H
May 26 452'2 -2'2 453'6 455'0 451'2 452'2s 12/05 Chart for @C6K Options for @C6K
Jul 26 457'6 -1'2 458'4 460'2 456'6 457'6s 12/05 Chart for @C6N Options for @C6N
Sep 26 452'6 -1'0 454'0 455'4 452'2 453'2s 12/05 Chart for @C6U Options for @C6U
Dec 26 464'0 -0'4 464'2 466'4 463'4 464'2s 12/05 Chart for @C6Z Options for @C6Z
Mar 27 477'0 -0'2 476'6 479'0 476'2 477'2s 12/05 Chart for @C7H Options for @C7H
May 27 483'4 0'2 483'2 485'4 482'6 484'0s 12/05 Chart for @C7K Options for @C7K
Jul 27 486'4 0'4 486'4 487'4 486'0 487'2s 12/05 Chart for @C7N Options for @C7N
Sep 27 467'6 0'2 469'2 469'4 467'6 468'2s 12/05 Chart for @C7U Options for @C7U
Dec 27 472'0 -0'2 471'4 473'0 471'0 471'6s 12/05 Chart for @C7Z Options for @C7Z
Jul 28 470'2 -0'2 490'0s 12/05 Chart for @C8N Options for @C8N
Dec 28 467'0 -0'2 469'2s 12/05 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 26 1105'2 -14'2 1119'2 1121'0 1104'4 1105'2s 12/05 Chart for @S6F Options for @S6F
Mar 26 1115'6 -12'6 1128'2 1130'0 1115'2 1116'0s 12/05 Chart for @S6H Options for @S6H
May 26 1125'0 -11'6 1137'2 1138'6 1124'4 1125'4s 12/05 Chart for @S6K Options for @S6K
Jul 26 1132'6 -11'6 1145'0 1146'0 1132'2 1133'0s 12/05 Chart for @S6N Options for @S6N
Aug 26 1124'6 -12'2 1137'6 1138'0 1124'6 1125'2s 12/05 Chart for @S6Q Options for @S6Q
Sep 26 1104'0 -11'0 1115'4 1116'2 1103'4 1104'4s 12/05 Chart for @S6U Options for @S6U
Nov 26 1103'4 -10'6 1114'4 1115'6 1102'6 1104'0s 12/05 Chart for @S6X Options for @S6X
Jan 27 1112'4 -10'4 1122'0 1124'0 1111'6 1112'4s 12/05 Chart for @S7F Options for @S7F
Mar 27 1109'6 -10'4 1117'6 1121'4 1109'0 1110'0s 12/05 Chart for @S7H Options for @S7H
May 27 1113'4 -10'0 1122'2 1123'6 1113'4 1112'4s 12/05 Chart for @S7K Options for @S7K
Jul 27 1115'4 -9'6 1128'2 1129'0 1115'4 1117'2s 12/05 Chart for @S7N Options for @S7N
Aug 27 1115'4 -9'0 1121'6 1122'0 1115'4 1109'2s 12/05 Chart for @S7Q Options for @S7Q
Sep 27 1095'6 -10'4 1101'4 1101'4 1095'6 1087'2s 12/05 Chart for @S7U Options for @S7U
Nov 27 1079'2 -9'2 1092'0 1097'0 1079'2 1084'2s 12/05 Chart for @S7X Options for @S7X
Jan 28 1093'2 -9'2 1093'2s 12/05 Chart for @S8F Options for @S8F
Mar 28 1091'2 -9'2 1091'2s 12/05 Chart for @S8H Options for @S8H
May 28 1094'2 -9'2 1094'2s 12/05 Chart for @S8K Options for @S8K
Jul 28 1102'0 -9'2 1102'0s 12/05 Chart for @S8N Options for @S8N
Aug 28 1094'6 -9'2 1094'6s 12/05 Chart for @S8Q Options for @S8Q
Sep 28 1074'6 -9'2 1074'6s 12/05 Chart for @S8U Options for @S8U
Nov 28 1095'0 -9'2 1075'6s 12/05 Chart for @S8X Options for @S8X
Jul 29 1095'0 -9'2 1095'0s 12/05 Chart for @S9N Options for @S9N
Nov 29 1080'6 -9'2 1080'6s 12/05 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 25 537'2 -3'4 539'0 539'0 537'0 537'4s 12/05 Chart for @W5Z Options for @W5Z
Mar 26 535'6 -4'4 539'6 541'6 534'2 535'6s 12/05 Chart for @W6H Options for @W6H
May 26 543'2 -4'2 547'0 548'4 541'6 543'0s 12/05 Chart for @W6K Options for @W6K
Jul 26 551'0 -4'2 555'0 556'4 550'0 551'0s 12/05 Chart for @W6N Options for @W6N
Sep 26 562'6 -4'2 567'2 568'4 562'0 563'0s 12/05 Chart for @W6U Options for @W6U
Dec 26 578'6 -4'2 583'4 584'2 577'6 578'6s 12/05 Chart for @W6Z Options for @W6Z
Mar 27 591'4 -4'2 595'4 596'0 591'4 591'4s 12/05 Chart for @W7H Options for @W7H
May 27 595'4 -4'4 596'0 596'0 595'4 596'0s 12/05 Chart for @W7K Options for @W7K
Jul 27 595'2 -4'2 591'4s 12/05 Chart for @W7N Options for @W7N
Sep 27 599'6 -3'6 597'6s 12/05 Chart for @W7U Options for @W7U
Dec 27 611'0 -3'6 611'0s 12/05 Chart for @W7Z Options for @W7Z
Mar 28 622'6 -3'6 622'6s 12/05 Chart for @W8H Options for @W8H
May 28 626'0 -3'6 626'0s 12/05 Chart for @W8K Options for @W8K
Jul 28 622'6 -0'6 622'6s 12/05 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 25 5.8100 5.8150s 12/05 Chart for @MW5Z Options for @MW5Z
Mar 26 5.7300 5.7300 5.7700 5.7250 5.7300s 12/05 Chart for @MW6H Options for @MW6H
May 26 5.8225 -0.0025 5.8325 5.8500 5.8175 5.8225s 12/05 Chart for @MW6K Options for @MW6K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 25 81.600 0.525 81.125 81.775 81.075 81.650s 12/05 Chart for @HE5Z Options for @HE5Z
Feb 26 82.225 0.425 81.800 83.025 81.775 82.275s 12/05 Chart for @HE6G Options for @HE6G
Apr 26 86.725 1.000 85.750 87.150 85.750 86.775s 12/05 Chart for @HE6J Options for @HE6J
May 26 90.250 1.150 89.625 90.475 89.625 90.250s 12/05 Chart for @HE6K Options for @HE6K
Jun 26 98.625 1.225 97.450 98.975 97.100 98.650s 12/05 Chart for @HE6M Options for @HE6M
Jul 26 99.675 1.250 98.625 99.950 98.625 99.750s 12/05 Chart for @HE6N Options for @HE6N
Aug 26 99.125 1.175 98.075 99.500 98.075 99.200s 12/05 Chart for @HE6Q Options for @HE6Q
Oct 26 84.125 0.550 83.600 84.475 83.600 84.250s 12/05 Chart for @HE6V Options for @HE6V
Dec 26 76.500 0.125 76.350 76.700 76.350 76.500s 12/05 Chart for @HE6Z Options for @HE6Z
Feb 27 79.425 79.425 79.425 79.425 79.425s 12/05 Chart for @HE7G Options for @HE7G
Apr 27 85.000 82.875s 12/05 Chart for @HE7J Options for @HE7J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 25 227.250 5.700 222.775 227.400 221.950 227.150s 12/05 Chart for @LE5Z Options for @LE5Z
Feb 26 227.375 3.150 224.925 227.375 224.125 227.150s 12/05 Chart for @LE6G Options for @LE6G
Apr 26 227.725 2.500 225.975 227.800 224.925 227.675s 12/05 Chart for @LE6J Options for @LE6J
Jun 26 221.500 1.950 220.000 221.700 219.050 221.575s 12/05 Chart for @LE6M Options for @LE6M
Aug 26 217.825 1.475 216.850 218.050 215.775 217.900s 12/05 Chart for @LE6Q Options for @LE6Q
Oct 26 216.400 1.175 215.800 216.600 214.650 216.475s 12/05 Chart for @LE6V Options for @LE6V
Dec 26 216.225 1.025 215.625 216.375 214.700 216.275s 12/05 Chart for @LE6Z Options for @LE6Z
Feb 27 215.625 0.950 215.000 215.825 214.200 215.600s 12/05 Chart for @LE7G Options for @LE7G
Apr 27 215.275 0.975 214.250 215.375 213.425 214.800s 12/05 Chart for @LE7J Options for @LE7J
Jun 27 208.350 1.150 208.000 208.350 207.000 208.350s 12/05 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 338.975 2.475 337.750 340.075 336.650 339.050s 12/05 Chart for @GF6F Options for @GF6F
Mar 26 332.875 3.575 330.550 333.575 330.000 333.300s 12/05 Chart for @GF6H Options for @GF6H
Apr 26 331.800 3.625 330.000 332.475 328.675 332.225s 12/05 Chart for @GF6J Options for @GF6J
May 26 330.075 3.425 327.550 330.750 326.950 330.475s 12/05 Chart for @GF6K Options for @GF6K
Aug 26 330.775 2.875 329.475 331.700 328.175 331.250s 12/05 Chart for @GF6Q Options for @GF6Q
Sep 26 328.775 2.625 327.500 329.600 327.400 329.250s 12/05 Chart for @GF6U Options for @GF6U
Oct 26 326.400 1.925 325.300 326.625 324.450 326.400s 12/05 Chart for @GF6V Options for @GF6V
Nov 26 322.950 2.400 322.800 323.000 321.100 322.950s 12/05 Chart for @GF6X Options for @GF6X
Jan 27 316.000 2.500 314.300 316.000 314.300 316.675s 12/05 Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 25 529'6 -6'2 523'2s 12/05 Chart for @KW5Z Options for @KW5Z
Mar 26 531'2 -2'6 533'4 536'4 530'0 531'2s 12/05 Chart for @KW6H Options for @KW6H
May 26 542'4 -2'4 545'4 547'4 541'2 542'6s 12/05 Chart for @KW6K Options for @KW6K
Jul 26 555'2 -2'6 557'6 560'0 554'0 555'2s 12/05 Chart for @KW6N Options for @KW6N
Sep 26 570'0 -2'6 574'2 575'0 568'6 570'2s 12/05 Chart for @KW6U Options for @KW6U
Dec 26 589'0 -2'6 592'4 593'4 588'6 589'0s 12/05 Chart for @KW6Z Options for @KW6Z
Mar 27 605'4 -2'4 605'2 605'4 605'0 605'2s 12/05 Chart for @KW7H Options for @KW7H
May 27 613'6 -2'0 612'0 613'6 612'0 612'2s 12/05 Chart for @KW7K Options for @KW7K
Jul 27 600'0 -1'6 607'2s 12/05 Chart for @KW7N Options for @KW7N
Sep 27 603'6 -1'6 608'0s 12/05 Chart for @KW7U Options for @KW7U
Dec 27 615'0 0'0 617'4s 12/05 Chart for @KW7Z Options for @KW7Z
Mar 28 627'4 0'0 627'4s 12/05 Chart for @KW8H Options for @KW8H
May 28 624'2 0'0 624'2s 12/05 Chart for @KW8K Options for @KW8K
Jul 28 610'2 0'0 610'2s 12/05 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