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
< July 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
Sep 26 446'4 8'0 438'0 447'2 437'0 438'4 09:54A Chart for @C6U Options for @C6U
Dec 26 468'0 7'4 459'6 468'6 458'6 460'4 09:54A Chart for @C6Z Options for @C6Z
Mar 27 483'0 7'2 475'0 483'4 474'4 475'6 09:54A Chart for @C7H Options for @C7H
May 27 491'0 6'6 482'6 491'4 482'6 484'2 09:54A Chart for @C7K Options for @C7K
Jul 27 495'6 6'6 488'6 496'0 487'6 489'0 09:54A Chart for @C7N Options for @C7N
Sep 27 482'6 5'4 476'0 483'0 476'0 477'2 09:54A Chart for @C7U Options for @C7U
Dec 27 488'6 5'2 482'6 488'6 482'2 483'4 09:54A Chart for @C7Z Options for @C7Z
Mar 28 499'0 4'2 494'6 499'2 494'6 494'6 09:54A Chart for @C8H Options for @C8H
May 28 505'2 4'2 504'2 505'2 504'2 501'0 09:54A Chart for @C8K Options for @C8K
Jul 28 505'4 1'0 505'4 505'4 505'4 504'4 09:54A Chart for @C8N Options for @C8N
Sep 28 481'6 0'0 483'6 09:52A Chart for @C8U Options for @C8U
Dec 28 490'0 1'6 491'6 491'6 489'6 488'2 09:53A Chart for @C8Z Options for @C8Z
Jul 29 504'4 0'0 506'6 09:52A Chart for @C9N Options for @C9N
Dec 29 494'0 0'0 494'2 09:52A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 26 1202'4 9'6 1191'0 1203'2 1185'0 1192'6 09:54A Chart for @S6Q Options for @S6Q
Sep 26 1191'6 10'4 1181'2 1192'4 1174'4 1181'2 09:54A Chart for @S6U Options for @S6U
Nov 26 1201'2 10'2 1191'0 1202'4 1184'6 1191'0 09:54A Chart for @S6X Options for @S6X
Jan 27 1215'4 10'4 1205'0 1216'4 1199'0 1205'0 09:54A Chart for @S7F Options for @S7F
Mar 27 1219'4 10'6 1207'2 1220'2 1203'2 1208'6 09:54A Chart for @S7H Options for @S7H
May 27 1224'6 10'2 1214'0 1225'6 1210'0 1214'4 09:54A Chart for @S7K Options for @S7K
Jul 27 1230'6 10'2 1220'0 1231'0 1216'2 1220'4 09:54A Chart for @S7N Options for @S7N
Aug 27 1217'0 10'2 1211'2 1217'0 1204'2 1206'6 09:54A Chart for @S7Q Options for @S7Q
Sep 27 1171'2 0'0 1173'0 09:54A Chart for @S7U Options for @S7U
Nov 27 1176'6 10'0 1166'2 1177'4 1165'0 1166'6 09:54A Chart for @S7X Options for @S7X
Jan 28 1181'0 3'6 1181'0 1181'0 1181'0 1177'2 09:54A Chart for @S8F Options for @S8F
Mar 28 1180'4 3'4 1180'4 1180'4 1180'4 1177'0 09:54A Chart for @S8H Options for @S8H
May 28 1179'2 0'0 1180'2 09:54A Chart for @S8K Options for @S8K
Jul 28 1179'2 0'0 1185'2 09:54A Chart for @S8N Options for @S8N
Aug 28 1176'0 0'0 1176'0 07/14 Chart for @S8Q Options for @S8Q
Sep 28 1154'4 0'0 1154'4 09:51A Chart for @S8U Options for @S8U
Nov 28 1148'0 -3'2 1148'0 1148'0 1148'0 1151'2 09:54A Chart for @S8X Options for @S8X
Jul 29 1170'4 0'0 1170'4 09:51A Chart for @S9N Options for @S9N
Nov 29 1115'0 0'0 1131'2 09:51A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 675'2 30'2 644'0 677'2 642'6 645'0 09:54A Chart for @W6U Options for @W6U
Dec 26 689'0 29'2 659'0 690'6 657'6 659'6 09:54A Chart for @W6Z Options for @W6Z
Mar 27 699'6 28'0 671'0 701'2 669'6 671'6 09:54A Chart for @W7H Options for @W7H
May 27 704'0 26'0 677'2 705'6 676'2 678'0 09:54A Chart for @W7K Options for @W7K
Jul 27 703'0 23'4 678'0 704'2 677'6 679'4 09:54A Chart for @W7N Options for @W7N
Sep 27 710'6 22'0 687'6 711'4 687'4 688'6 09:54A Chart for @W7U Options for @W7U
Dec 27 723'2 20'2 702'0 723'6 701'6 703'0 09:54A Chart for @W7Z Options for @W7Z
Mar 28 708'0 0'0 713'6 09:54A Chart for @W8H Options for @W8H
May 28 725'0 9'0 725'2 725'2 723'0 716'0 09:54A Chart for @W8K Options for @W8K
Jul 28 703'0 3'4 700'0 706'4 697'2 699'4 09:54A Chart for @W8N Options for @W8N
Sep 28 708'6 0'0 708'6 09:32A Chart for @W8U Options for @W8U
Dec 28 723'0 0'0 723'0 07/14 Chart for @W8Z Options for @W8Z
Mar 29 733'6 0'0 733'6 07/14 Chart for @W9H Options for @W9H
May 29 736'0 0'0 736'0 07:15A Chart for @W9K Options for @W9K
Jul 29 719'4 0'0 719'4 09:28A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 6.7625 0.1825 6.5700 6.7700 6.5525 6.5800 09:54A Chart for @MW6U Options for @MW6U
Dec 26 6.9650 0.1825 6.7800 6.9750 6.7725 6.7825 09:54A Chart for @MW6Z Options for @MW6Z
Mar 27 7.1350 0.1725 6.9625 7.1475 6.9625 6.9625 09:54A Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 95.200 0.100 95.175 95.300 95.100 95.100 09:54A Chart for @HE6N Options for @HE6N
Aug 26 99.525 1.075 98.575 99.650 98.350 98.450 09:54A Chart for @HE6Q Options for @HE6Q
Oct 26 85.400 1.025 84.575 85.550 84.450 84.375 09:54A Chart for @HE6V Options for @HE6V
Dec 26 75.950 1.125 75.075 76.050 74.950 74.825 09:54A Chart for @HE6Z Options for @HE6Z
Feb 27 79.325 1.000 78.700 79.425 78.500 78.325 09:54A Chart for @HE7G Options for @HE7G
Apr 27 84.050 0.875 83.150 84.100 83.150 83.175 09:54A Chart for @HE7J Options for @HE7J
May 27 87.700 0.725 87.375 87.775 87.375 86.975 09:54A Chart for @HE7K Options for @HE7K
Jun 27 95.975 0.600 95.075 95.975 95.000 95.375 09:54A Chart for @HE7M Options for @HE7M
Jul 27 96.575 0.500 96.250 96.575 96.225 96.075 09:54A Chart for @HE7N Options for @HE7N
Aug 27 96.250 0.750 95.850 96.250 95.850 95.500 09:54A Chart for @HE7Q Options for @HE7Q
Oct 27 79.775 0.650 79.775 79.775 79.775 80.925s 09:54A Chart for @HE7V Options for @HE7V
Dec 27 74.125 0.650 74.125s 09:54A Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 230.700 - 0.725 231.425 232.100 230.375 231.425 09:54A Chart for @LE6Q Options for @LE6Q
Oct 26 226.500 - 1.150 227.325 228.025 226.100 227.650 09:54A Chart for @LE6V Options for @LE6V
Dec 26 226.000 - 1.300 227.200 227.650 225.750 227.300 09:54A Chart for @LE6Z Options for @LE6Z
Feb 27 226.900 - 1.400 228.300 228.550 226.600 228.300 09:54A Chart for @LE7G Options for @LE7G
Apr 27 227.300 - 1.475 228.900 228.950 227.050 228.775 09:54A Chart for @LE7J Options for @LE7J
Jun 27 221.100 - 1.375 222.475 222.475 220.650 222.475 09:54A Chart for @LE7M Options for @LE7M
Aug 27 217.600 - 1.750 218.550 218.950 217.350 219.350 09:54A Chart for @LE7Q Options for @LE7Q
Oct 27 216.400 - 2.100 217.750 217.750 216.400 218.500 09:54A Chart for @LE7V Options for @LE7V
Dec 27 216.700 - 2.250 217.200 217.200 216.700 218.950 09:54A Chart for @LE7Z Options for @LE7Z
Feb 28 220.250 - 1.600 220.250 220.250 220.250 219.025s 09:53A Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 349.750 0.950 349.300 351.200 348.925 348.800 09:54A Chart for @GF6Q Options for @GF6Q
Sep 26 345.000 0.150 345.250 346.175 344.050 344.850 09:54A Chart for @GF6U Options for @GF6U
Oct 26 340.225 - 0.300 340.800 341.725 339.225 340.525 09:54A Chart for @GF6V Options for @GF6V
Nov 26 336.475 - 0.300 337.200 337.950 335.350 336.775 09:54A Chart for @GF6X Options for @GF6X
Jan 27 330.100 - 0.325 331.125 331.125 329.000 330.425 09:54A Chart for @GF7F Options for @GF7F
Mar 27 326.450 - 0.300 326.875 326.875 325.250 326.750 09:54A Chart for @GF7H Options for @GF7H
Apr 27 324.700 - 1.100 324.750 324.800 324.700 325.800 09:54A Chart for @GF7J Options for @GF7J
May 27 323.000 - 1.100 323.375 323.650 323.000 324.100 09:54A Chart for @GF7K Options for @GF7K
Aug 27 322.275 - 1.600 322.750 322.750 322.275 323.875 09:54A Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 714'0 36'0 677'0 716'0 675'2 678'0 09:54A Chart for @KW6U Options for @KW6U
Dec 26 727'0 34'4 691'2 728'6 690'0 692'4 09:54A Chart for @KW6Z Options for @KW6Z
Mar 27 736'6 32'4 703'2 738'4 703'0 704'2 09:54A Chart for @KW7H Options for @KW7H
May 27 741'0 30'0 709'4 742'4 709'4 711'0 09:54A Chart for @KW7K Options for @KW7K
Jul 27 739'2 26'6 712'0 741'0 709'4 712'4 09:54A Chart for @KW7N Options for @KW7N
Sep 27 741'4 22'2 719'0 742'4 719'0 719'2 09:54A Chart for @KW7U Options for @KW7U
Dec 27 754'6 23'6 734'0 754'6 734'0 731'0 09:54A Chart for @KW7Z Options for @KW7Z
Mar 28 749'0 9'4 749'0 749'0 749'0 739'4 09:54A Chart for @KW8H Options for @KW8H
May 28 735'2 7'4 735'2s 09:53A Chart for @KW8K Options for @KW8K
Jul 28 686'2 8'4 708'2s 09:53A Chart for @KW8N Options for @KW8N
Sep 28 715'0 715'0s Chart for @KW8U Options for @KW8U
Dec 28 726'6 726'6s Chart for @KW8Z Options for @KW8Z
Mar 29 735'2 735'2s Chart for @KW9H Options for @KW9H
May 29 731'0 731'0s Chart for @KW9K Options for @KW9K
Jul 29 704'0 704'0s Chart for @KW9N Options for @KW9N
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