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
< August 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
Sep 25 398'2 12'4 387'0 398'4 387'0 398'0s 03:33P Chart for @C5U Options for @C5U
Dec 25 420'0 10'2 410'0 420'4 409'6 420'2s 03:58P Chart for @C5Z Options for @C5Z
Mar 26 437'6 10'2 427'0 438'0 427'0 437'6s 03:57P Chart for @C6H Options for @C6H
May 26 447'4 10'0 437'6 448'0 437'6 447'6s 02:30P Chart for @C6K Options for @C6K
Jul 26 453'6 8'6 445'0 454'2 444'4 453'6s 02:54P Chart for @C6N Options for @C6N
Sep 26 451'0 6'6 444'6 452'2 444'2 451'4s 03:32P Chart for @C6U Options for @C6U
Dec 26 459'6 5'4 453'4 460'2 453'2 459'2s 03:27P Chart for @C6Z Options for @C6Z
Mar 27 471'6 5'2 466'4 472'0 466'4 471'4s 01:30P Chart for @C7H Options for @C7H
May 27 478'2 5'0 475'4 478'6 475'0 478'0s 01:20P Chart for @C7K Options for @C7K
Jul 27 480'4 5'0 479'0 481'4 479'0 481'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 457'0 3'2 463'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 465'0 2'6 463'2 466'2 462'6 465'2s 03:20P Chart for @C7Z Options for @C7Z
Jul 28 470'2 2'6 483'2s 01:20P Chart for @C8N Options for @C8N
Dec 28 465'0 1'0 465'0 465'0 465'0 464'4s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Sep 25 1037'0 8'4 1028'0 1037'0 1024'0 1036'6s 01:30P Chart for @S5U Options for @S5U
Nov 25 1053'0 6'4 1048'2 1055'0 1042'0 1054'4s 03:56P Chart for @S5X Options for @S5X
Jan 26 1071'2 5'6 1066'4 1073'0 1060'6 1072'4s 03:58P Chart for @S6F Options for @S6F
Mar 26 1085'6 5'0 1080'6 1087'4 1076'2 1087'0s 01:20P Chart for @S6H Options for @S6H
May 26 1097'6 4'4 1093'4 1099'4 1089'0 1099'0s 03:37P Chart for @S6K Options for @S6K
Jul 26 1107'2 4'6 1102'4 1109'0 1098'4 1108'4s 02:42P Chart for @S6N Options for @S6N
Aug 26 1102'6 5'4 1100'6 1104'2 1094'0 1104'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1083'6 7'2 1078'4 1085'0 1074'4 1085'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1082'0 7'4 1075'0 1083'4 1071'0 1083'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1092'4 7'2 1082'2 1093'2 1081'6 1093'2s 02:37P Chart for @S7F Options for @S7F
Mar 27 1092'0 7'0 1092'0 1092'0 1092'0 1094'6s 01:20P Chart for @S7H Options for @S7H
May 27 1091'2 7'0 1091'0 1091'2 1091'0 1099'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1104'0 6'4 1097'6 1104'0 1097'6 1105'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1099'2 6'2 1099'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1085'4 6'4 1085'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1078'0 1'2 1080'0 1080'0 1078'0 1079'6s 01:30P Chart for @S7X Options for @S7X
Jul 28 1100'0 1'2 1100'0s 01:20P Chart for @S8N Options for @S8N
Nov 28 1075'0 1'2 1082'6s 01:20P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 25 516'4 7'6 510'0 518'2 508'6 518'0s 01:30P Chart for @W5U Options for @W5U
Dec 25 533'6 5'2 529'0 534'6 527'0 534'2s 03:06P Chart for @W5Z Options for @W5Z
Mar 26 551'4 6'0 546'0 552'4 544'4 552'0s 01:30P Chart for @W6H Options for @W6H
May 26 562'2 5'4 557'0 563'0 555'4 562'4s 01:20P Chart for @W6K Options for @W6K
Jul 26 571'0 5'2 566'6 571'4 564'4 571'0s 03:05P Chart for @W6N Options for @W6N
Sep 26 583'4 5'2 578'6 584'0 577'4 584'0s 01:20P Chart for @W6U Options for @W6U
Dec 26 601'4 4'6 596'2 601'4 595'4 601'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 608'0 4'6 608'0 608'0 608'0 614'4s 03:00P Chart for @W7H Options for @W7H
May 27 612'4 4'6 619'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 604'0 4'2 613'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 621'2 2'4 620'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 634'6 2'4 634'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 646'4 2'4 646'4s 01:20P Chart for @W8H Options for @W8H
May 28 649'6 2'4 649'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 637'0 2'4 637'0s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month Last Change Open High Low Close Time More
Sep 25 5.6175 0.0400 5.5000 5.6175 5.5000 5.5925s 01:30P Chart for @MW5U Options for @MW5U
Dec 25 5.7825 0.0275 5.7700 5.8350 5.7300 5.8000s 01:30P Chart for @MW5Z Options for @MW5Z
Mar 26 5.9775 0.0100 5.9800 6.0225 5.9425 5.9975s 01:30P Chart for @MW6H Options for @MW6H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 25 95.000 0.750 94.425 95.200 93.975 95.025s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 87.475 0.425 86.950 87.750 86.725 87.400s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 89.650 0.325 89.225 89.925 89.100 89.625s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 92.450 0.475 91.750 92.700 91.675 92.450s 01:05P Chart for @HE6J Options for @HE6J
May 26 94.925 0.900 93.900 95.000 93.900 94.900s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.050 1.200 100.700 102.300 100.625 102.125s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 101.500 1.225 100.100 101.725 100.025 101.550s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 99.850 1.225 98.475 100.100 98.475 99.900s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.375 0.800 82.450 83.375 82.450 83.375s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.300 0.250 75.000 75.300 75.000 75.050s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 77.650 0.250 77.650s 01:05P Chart for @HE7G Options for @HE7G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 25 241.900 4.900 238.300 242.850 238.300 241.900s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 239.800 2.725 237.325 239.900 235.950 239.650s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 241.075 2.175 238.950 241.100 237.650 240.775s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 242.475 2.300 240.450 242.550 239.000 242.250s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 242.625 2.500 240.275 242.675 239.000 242.450s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 235.275 2.850 232.800 235.425 231.300 235.175s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 230.800 2.725 228.500 231.025 226.975 230.725s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.125 2.475 226.950 229.375 225.700 229.000s 02:31P Chart for @LE6V Options for @LE6V
Dec 26 228.500 2.300 226.675 228.775 225.600 228.575s 03:13P Chart for @LE6Z Options for @LE6Z
Feb 27 226.625 2.000 225.100 227.075 224.575 226.850s 02:31P Chart for @LE7G Options for @LE7G
Apr 27 226.350 226.350s Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Sep 25 365.475 2.975 361.800 365.475 359.050 364.775s 02:30P Chart for @GF5U Options for @GF5U
Oct 25 365.200 2.950 361.550 365.200 358.625 364.475s 01:05P Chart for @GF5V Options for @GF5V
Nov 25 364.350 3.575 360.175 364.350 357.300 363.600s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 358.325 4.200 353.325 358.325 350.875 357.625s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 353.400 4.350 348.125 353.400 345.900 352.675s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 350.750 4.300 345.675 350.775 343.475 350.200s 01:05P Chart for @GF6J Options for @GF6J
May 26 347.525 4.375 342.800 347.550 341.050 347.100s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 345.500 4.425 340.200 345.500 338.650 345.150s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.725 4.000 344.725s 01:05P Chart for @GF6U Options for @GF6U
@KW - HARD RED WINTER WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 25 492'4 6'0 487'4 493'2 485'2 492'6s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 519'2 4'0 515'2 520'0 513'4 519'6s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 26 540'0 4'6 537'2 541'0 534'2 540'6s 01:30P Chart for @KW6H Options for @KW6H
May 26 554'0 5'4 550'2 555'0 548'2 555'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 565'6 4'6 562'0 566'4 560'0 566'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 580'0 4'2 576'2 580'2 574'0 580'2s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 597'6 3'6 597'6 597'6 597'6 598'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 609'6 2'6 606'6 609'6 604'2 610'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 608'6 3'0 608'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 594'0 3'0 594'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 607'6 3'0 607'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 625'4 3'0 625'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 638'0 3'0 638'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 634'6 3'0 634'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 619'6 3'0 619'6s 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