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 26 418'0 1'2 420'4 421'0 412'4 418'6s 01:30P Chart for @C6N Options for @C6N
Sep 26 426'6 0'4 430'0 430'4 422'0 427'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 445'0 0'0 449'6 449'6 441'0 446'0s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 459'4 -0'6 464'6 465'0 456'4 460'6s 01:20P Chart for @C7H Options for @C7H
May 27 468'6 -1'2 472'2 473'6 465'4 469'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 474'4 -1'0 477'0 479'2 471'4 475'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 468'2 -1'4 471'0 471'2 466'2 469'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 476'4 -1'2 479'4 480'2 474'0 477'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 487'6 -0'6 490'4 490'4 486'2 488'2s 01:20P Chart for @C8H Options for @C8H
May 28 492'2 -0'4 494'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 496'4 -0'6 496'4 496'4 496'4 496'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 469'4 -1'4 468'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 471'0 -1'6 472'6s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 502'0 -1'6 492'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 478'0 -1'6 478'6s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1116'6 -5'6 1122'2 1125'2 1111'2 1115'6s 01:30P Chart for @S6N Options for @S6N
Aug 26 1122'0 -4'6 1126'4 1129'6 1116'0 1121'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1122'0 -2'0 1124'6 1127'0 1113'4 1120'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1136'2 -2'0 1139'0 1142'0 1128'6 1135'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1150'6 -2'2 1155'0 1156'2 1143'6 1150'0s 01:30P Chart for @S7F Options for @S7F
Mar 27 1157'6 -2'2 1161'0 1162'4 1151'0 1157'0s 01:20P Chart for @S7H Options for @S7H
May 27 1165'4 -2'2 1169'6 1169'6 1159'2 1164'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1171'6 -2'4 1175'0 1175'4 1165'2 1171'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1155'6 -2'0 1158'6 1159'4 1154'0 1157'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1126'0 -0'4 1126'0 1126'0 1126'0 1125'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1120'0 -0'4 1120'2 1122'2 1113'4 1118'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1132'0 -0'6 1130'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'4 -0'6 1130'6s 01:20P Chart for @S8H Options for @S8H
May 28 1159'2 -1'0 1134'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1136'2 -1'2 1139'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1132'4 -1'2 1132'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1107'0 -1'2 1107'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1135'0 -1'2 1104'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1124'0 -1'2 1124'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -1'2 1089'4s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 581'6 3'2 582'6 588'6 574'6 583'2s 01:20P Chart for @W6N Options for @W6N
Sep 26 594'4 3'0 595'6 600'6 587'6 595'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 612'2 2'2 615'0 619'2 606'4 613'6s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 628'2 1'6 630'0 635'0 623'2 629'6s 01:30P Chart for @W7H Options for @W7H
May 27 638'2 1'6 639'6 644'6 633'2 639'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 644'6 1'4 647'4 651'0 640'0 646'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 656'6 1'2 653'0 661'6 652'4 657'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 671'6 1'0 669'0 677'0 669'0 672'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 684'0 1'0 682'6s 01:20P Chart for @W8H Options for @W8H
May 28 684'0 0'4 684'0 684'0 684'0 685'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 683'0 3'4 670'0s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 6.1800 6.2000 6.3175 6.1700 6.1950s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.4425 -0.0125 6.4650 6.5750 6.4300 6.4500s 01:30P Chart for @MW6U Options for @MW6U
Dec 26 6.6600 -0.0325 6.7025 6.7950 6.6425 6.6650s 01:30P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 26 94.200 -0.275 94.550 94.775 93.875 94.025s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 97.300 - 1.425 99.250 101.100 97.150 97.375s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 96.100 -1.075 97.725 99.000 96.050 96.150s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 82.175 -1.100 83.550 84.550 82.125 82.350s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.575 -0.900 76.700 77.575 75.525 75.725s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 79.150 -0.825 80.450 80.925 79.000 79.300s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.400 -0.850 84.850 85.075 83.150 83.475s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.800 -0.825 86.800 86.800 86.800 86.725s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.700 -0.450 95.550 95.550 94.300 94.650s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 95.250 - 0.325 96.175 96.175 95.125 95.250s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.175 - 0.250 94.300 94.300 94.175 94.175s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 83.675 -0.250 80.950s 01:05P Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 246.050 - 3.550 250.000 251.250 245.550 246.525s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 236.325 - 4.925 241.650 243.250 236.250 236.725s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 228.975 - 4.775 234.175 236.150 228.925 229.350s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 229.300 - 4.100 233.700 235.725 228.850 229.575s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 230.200 - 3.600 234.225 235.925 229.450 230.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.900 - 3.300 233.725 235.375 229.100 230.150s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 223.775 - 3.200 227.275 228.375 222.925 223.775s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 219.775 - 2.900 224.900 225.000 219.775 220.725s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 222.000 - 2.650 220.050s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 217.875 - 2.650 220.200s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 350.250 - 3.200 354.350 358.550 349.000 350.700s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 347.125 - 3.375 351.200 355.350 346.075 347.450s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 343.400 - 3.450 348.625 351.675 342.500 343.775s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 339.800 - 3.525 345.050 347.800 339.025 340.150s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 334.250 - 3.475 339.400 342.000 333.550 334.575s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 331.875 - 3.375 335.075 338.450 331.000 331.900s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 331.925 - 2.950 336.375 336.375 330.500 331.700s 01:05P Chart for @GF7J Options for @GF7J
May 27 329.400 - 2.625 334.725 334.725 329.400 330.100s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 331.550 - 2.375 329.825s 01:05P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 628'6 9'0 623'0 634'0 617'6 629'6s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 638'4 8'2 635'0 643'6 628'6 639'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 653'0 7'4 650'0 658'4 643'6 654'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 665'2 6'0 662'0 670'2 657'0 666'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 673'2 4'6 669'0 678'0 666'0 674'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 676'2 3'6 673'4 679'4 670'2 677'0s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 684'2 3'6 683'0 685'6 683'0 685'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 698'0 2'4 697'4 698'0 697'4 698'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 2'2 706'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 705'2 3'6 705'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 693'0 3'6 679'4s 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