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
Jul 26 435'0 -7'6 442'2 443'6 434'2 434'6s 02:30P Chart for @C6N Options for @C6N
Sep 26 433'2 -8'6 443'0 444'6 433'2 435'0s 05:45P Chart for @C6U Options for @C6U
Dec 26 454'4 -8'0 463'2 465'6 454'4 456'2s 06:08P Chart for @C6Z Options for @C6Z
Mar 27 469'6 -7'4 478'0 480'4 469'6 471'4s 05:26P Chart for @C7H Options for @C7H
May 27 478'2 -7'0 486'2 488'4 478'2 480'2s 02:31P Chart for @C7K Options for @C7K
Jul 27 483'4 -6'6 490'4 493'2 483'2 485'2s 04:45P Chart for @C7N Options for @C7N
Sep 27 473'4 -5'0 478'4 480'6 473'4 474'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 480'0 -4'6 484'4 486'4 480'0 481'2s 03:04P Chart for @C7Z Options for @C7Z
Mar 28 492'6 -4'2 495'6 496'6 492'4 493'0s 03:57P Chart for @C8H Options for @C8H
May 28 499'4 -4'0 501'2 502'2 499'2 499'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 503'2 -4'2 506'4 506'4 502'6 503'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 480'4 -3'2 480'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 485'2 -3'0 488'6 489'6 485'0 485'4s 05:57P Chart for @C8Z Options for @C8Z
Jul 29 504'4 -3'0 505'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 478'0 -3'0 490'0s 05:56P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1196'2 -1'6 1194'0 1207'6 1194'0 1195'0s 02:33P Chart for @S6N Options for @S6N
Aug 26 1189'6 -0'4 1192'2 1204'2 1189'2 1193'2s 05:45P Chart for @S6Q Options for @S6Q
Sep 26 1179'4 -3'4 1185'4 1193'6 1179'2 1183'4s 04:45P Chart for @S6U Options for @S6U
Nov 26 1188'2 -5'4 1195'6 1204'0 1188'0 1192'2s 05:40P Chart for @S6X Options for @S6X
Jan 27 1201'4 -5'0 1210'0 1216'4 1201'4 1205'6s 04:55P Chart for @S7F Options for @S7F
Mar 27 1204'2 -4'6 1208'6 1218'6 1203'6 1208'2s 04:45P Chart for @S7H Options for @S7H
May 27 1208'0 -4'4 1215'0 1222'6 1208'0 1212'4s 05:30P Chart for @S7K Options for @S7K
Jul 27 1213'4 -4'2 1220'0 1227'0 1213'2 1217'2s 04:45P Chart for @S7N Options for @S7N
Aug 27 1199'4 -4'2 1205'2 1211'4 1199'4 1202'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1167'2 -4'0 1170'4 1170'4 1167'2 1168'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1157'0 -3'6 1161'6 1169'0 1156'6 1160'6s 04:49P Chart for @S7X Options for @S7X
Jan 28 1174'6 -3'6 1170'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1178'2 -4'0 1170'4s 01:20P Chart for @S8H Options for @S8H
May 28 1179'2 -4'0 1173'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1180'4 -3'6 1180'4 1180'4 1180'4 1178'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1169'4 -3'6 1169'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1148'0 -4'0 1148'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1148'0 -4'2 1148'4 1148'4 1148'0 1144'6s 05:57P Chart for @S8X Options for @S8X
Jul 29 1164'0 -4'2 1164'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1115'0 -4'2 1124'6s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 602'0 -9'6 606'6 613'6 599'6 599'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 606'2 -10'6 617'6 627'0 606'0 607'6s 06:08P Chart for @W6U Options for @W6U
Dec 26 621'6 -10'4 632'4 641'6 621'2 623'2s 06:04P Chart for @W6Z Options for @W6Z
Mar 27 636'0 -10'0 645'4 654'2 635'6 637'0s 04:45P Chart for @W7H Options for @W7H
May 27 643'0 -9'4 652'4 661'4 643'0 645'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 648'0 -9'4 657'0 665'2 648'0 649'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 658'4 -9'4 669'6 674'6 658'4 659'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 675'2 -9'2 684'2 690'2 674'6 675'2s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 691'4 -8'4 687'0s 01:20P Chart for @W8H Options for @W8H
May 28 698'0 -7'6 698'0 698'0 698'0 690'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 685'0 -7'6 685'0 685'0 685'0 674'4s 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 5.9075 6.0300s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.2875 -0.0225 6.3300 6.4050 6.2725 6.3075s 05:39P Chart for @MW6U Options for @MW6U
Dec 26 6.5150 -0.0250 6.5500 6.6675 6.5000 6.5275s 01:30P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 94.375 1.050 93.775 94.575 93.550 94.500s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 99.700 2.725 97.250 99.925 97.025 99.650s 03:01P Chart for @HE6Q Options for @HE6Q
Oct 26 85.525 3.875 82.025 85.750 82.025 85.525s 03:59P Chart for @HE6V Options for @HE6V
Dec 26 76.725 3.150 73.875 76.975 73.850 76.725s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.275 2.800 77.725 80.300 77.475 80.125s 02:31P Chart for @HE7G Options for @HE7G
Apr 27 85.000 2.575 82.650 85.050 82.400 84.875s 02:30P Chart for @HE7J Options for @HE7J
May 27 88.725 2.350 86.725 88.725 86.725 88.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 96.875 2.250 95.025 97.025 94.750 96.875s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 97.525 1.950 96.200 97.525 96.100 97.575s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 96.150 1.750 95.600 96.150 95.600 96.850s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 81.500 1.075 81.500 81.500 81.500 81.500s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 74.725 1.075 74.725s 01:05P Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 237.775 - 0.800 238.100 238.500 234.375 237.625s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 233.650 - 0.475 233.875 234.650 230.125 233.550s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.825 - 0.350 233.850 234.575 230.225 233.650s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 234.500 - 0.375 234.675 235.150 231.175 234.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.150 - 0.500 235.400 235.650 231.850 235.100s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 228.850 - 0.550 229.100 229.100 225.725 228.800s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 225.650 - 0.600 226.000 226.000 222.550 225.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 224.525 - 0.850 224.250 224.600 222.250 224.525s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 225.000 - 0.550 225.000 225.000 225.000 225.000s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 223.550 - 1.575 223.550 223.550 223.550 223.925s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 362.300 1.400 360.150 364.100 353.700 362.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 358.775 1.250 356.850 360.850 351.075 358.650s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 354.875 0.850 353.925 356.850 347.600 354.625s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 351.200 0.625 350.175 352.850 344.300 350.900s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 344.450 0.300 343.100 346.225 338.000 344.400s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 340.375 - 0.150 338.900 342.100 334.525 340.250s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 338.950 - 0.250 337.550 340.550 333.375 338.800s 01:05P Chart for @GF7J Options for @GF7J
May 27 335.000 - 0.550 331.900 335.000 331.900 336.500s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 337.075 0.400 334.025 337.075 329.875 336.050s 01:05P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 636'2 -5'4 640'2 644'0 633'6 634'2s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 643'0 -7'4 652'6 663'4 642'6 645'2s 05:45P Chart for @KW6U Options for @KW6U
Dec 26 657'4 -7'4 667'4 677'2 657'0 659'6s 05:04P Chart for @KW6Z Options for @KW6Z
Mar 27 669'2 -7'4 677'4 689'0 669'2 671'6s 05:22P Chart for @KW7H Options for @KW7H
May 27 676'6 -7'0 684'0 695'6 676'6 679'6s 05:03P Chart for @KW7K Options for @KW7K
Jul 27 679'4 -7'4 686'6 697'6 679'4 682'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 696'4 -7'6 699'2 701'0 696'4 689'6s 01:30P Chart for @KW7U Options for @KW7U
Dec 27 705'0 -7'4 702'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 715'4 -7'4 711'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 707'6 -6'0 707'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 686'2 -5'6 686'2 686'2 686'2 679'6s 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