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
< May 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
May 25 433'4 -6'6 433'4 433'4 430'6 440'2 11:18A Chart for @C5K Options for @C5K
Jul 25 440'0 -8'0 448'0 448'0 436'4 448'0 11:20A Chart for @C5N Options for @C5N
Sep 25 428'6 -4'0 432'6 434'0 426'4 432'6 11:20A Chart for @C5U Options for @C5U
Dec 25 441'6 -3'6 445'2 446'4 439'2 445'4 11:20A Chart for @C5Z Options for @C5Z
Mar 26 456'2 -3'4 459'6 461'0 454'0 459'6 11:20A Chart for @C6H Options for @C6H
May 26 464'6 -3'6 468'4 469'4 463'0 468'4 11:20A Chart for @C6K Options for @C6K
Jul 26 469'6 -4'0 473'2 474'6 468'0 473'6 11:20A Chart for @C6N Options for @C6N
Sep 26 455'6 -2'0 458'4 458'4 453'6 457'6 11:20A Chart for @C6U Options for @C6U
Dec 26 459'2 -2'0 462'0 462'0 457'2 461'2 11:20A Chart for @C6Z Options for @C6Z
Mar 27 470'2 -2'2 469'6 470'4 468'6 472'4 11:20A Chart for @C7H Options for @C7H
May 27 483'2 0'0 478'2 11:20A Chart for @C7K Options for @C7K
Jul 27 479'0 0'0 481'0 11:20A Chart for @C7N Options for @C7N
Sep 27 461'2 0'0 459'4 11:08A Chart for @C7U Options for @C7U
Dec 27 458'6 -1'4 462'2 463'4 458'6 460'2 11:19A Chart for @C7Z Options for @C7Z
Jul 28 483'4 0'0 477'6 11:08A Chart for @C8N Options for @C8N
Dec 28 457'2 0'0 461'2 10:59A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 25 1065'0 0'0 1066'0 11:20A Chart for @S5K Options for @S5K
Jul 25 1072'0 0'6 1069'4 1072'0 1053'2 1071'2 11:20A Chart for @S5N Options for @S5N
Aug 25 1069'2 1'0 1066'0 1069'2 1052'2 1068'2 11:20A Chart for @S5Q Options for @S5Q
Sep 25 1051'2 -1'2 1050'0 1051'4 1037'4 1052'4 11:20A Chart for @S5U Options for @S5U
Nov 25 1056'6 -0'6 1056'0 1057'0 1044'0 1057'4 11:20A Chart for @S5X Options for @S5X
Jan 26 1067'4 -1'0 1067'4 1067'6 1055'0 1068'4 11:20A Chart for @S6F Options for @S6F
Mar 26 1072'2 -0'6 1071'2 1072'4 1059'6 1073'0 11:20A Chart for @S6H Options for @S6H
May 26 1079'2 -1'0 1077'4 1080'0 1067'2 1080'2 11:20A Chart for @S6K Options for @S6K
Jul 26 1087'2 -1'6 1086'4 1088'4 1076'2 1089'0 11:20A Chart for @S6N Options for @S6N
Aug 26 1077'6 -5'2 1079'6 1079'6 1077'4 1083'0 11:20A Chart for @S6Q Options for @S6Q
Sep 26 1058'4 -4'2 1060'2 1060'4 1055'6 1062'6 11:20A Chart for @S6U Options for @S6U
Nov 26 1055'6 -3'6 1059'0 1059'6 1047'0 1059'4 11:20A Chart for @S6X Options for @S6X
Jan 27 1065'0 -4'4 1064'0 1069'6 1059'6 1069'4 11:20A Chart for @S7F Options for @S7F
Mar 27 1069'6 -1'0 1069'6 1069'6 1069'6 1070'6 11:20A Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1075'6 11:15A Chart for @S7K Options for @S7K
Jul 27 1081'4 -2'0 1078'0 1081'4 1078'0 1083'4 11:20A Chart for @S7N Options for @S7N
Aug 27 1082'2 0'0 1082'2 11:15A Chart for @S7Q Options for @S7Q
Sep 27 1069'0 0'0 1069'0 11:11A Chart for @S7U Options for @S7U
Nov 27 1060'0 -8'0 1060'0 1069'4 1060'0 1068'0 11:20A Chart for @S7X Options for @S7X
Jul 28 1087'6 0'0 1087'6 11:11A Chart for @S8N Options for @S8N
Nov 28 1015'0 0'0 1064'2 05/12 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 25 511'0 0'0 499'0 11:20A Chart for @W5K Options for @W5K
Jul 25 517'6 2'4 514'4 519'4 506'2 515'2 11:20A Chart for @W5N Options for @W5N
Sep 25 532'0 2'2 529'2 533'4 521'2 529'6 11:20A Chart for @W5U Options for @W5U
Dec 25 554'2 2'4 551'2 555'4 543'6 551'6 11:20A Chart for @W5Z Options for @W5Z
Mar 26 573'2 2'2 571'4 574'6 563'6 571'0 11:20A Chart for @W6H Options for @W6H
May 26 584'4 2'2 580'2 585'6 575'2 582'2 11:20A Chart for @W6K Options for @W6K
Jul 26 591'2 2'0 590'0 592'2 582'2 589'2 11:20A Chart for @W6N Options for @W6N
Sep 26 605'0 3'0 601'4 605'0 595'2 602'0 11:20A Chart for @W6U Options for @W6U
Dec 26 620'4 1'6 617'6 622'0 612'0 618'6 11:20A Chart for @W6Z Options for @W6Z
Mar 27 624'6 -7'2 626'2 626'2 624'6 632'0 11:20A Chart for @W7H Options for @W7H
May 27 636'4 0'0 636'4 11:20A Chart for @W7K Options for @W7K
Jul 27 634'2 0'0 622'2 11:19A Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
May 25 616'4 0'0 616'4s 11:20A Chart for @MW5K Options for @MW5K
Jul 25 581'4 -2'4 583'4 583'6 576'6 584'0 11:20A Chart for @MW5N Options for @MW5N
Sep 25 594'2 -3'2 597'2 597'2 590'0 597'4 11:20A Chart for @MW5U Options for @MW5U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 25 91.000 0.275 90.600 91.000 90.550 90.725 11:20A Chart for @HE5K Options for @HE5K
Jun 25 99.450 1.150 97.925 99.500 97.475 98.300 11:20A Chart for @HE5M Options for @HE5M
Jul 25 103.275 0.800 101.950 103.275 101.650 102.475 11:20A Chart for @HE5N Options for @HE5N
Aug 25 101.975 0.650 100.975 101.975 100.775 101.325 11:20A Chart for @HE5Q Options for @HE5Q
Oct 25 85.775 0.375 85.000 85.800 85.000 85.400 11:20A Chart for @HE5V Options for @HE5V
Dec 25 78.225 0.325 77.825 78.225 77.725 77.900 11:20A Chart for @HE5Z Options for @HE5Z
Feb 26 81.250 0.075 81.100 81.275 81.000 81.175 11:20A Chart for @HE6G Options for @HE6G
Apr 26 84.850 -0.025 84.850 84.875 84.725 84.875 11:20A Chart for @HE6J Options for @HE6J
May 26 88.025 88.025 88.025 88.025 88.025 11:20A Chart for @HE6K Options for @HE6K
Jun 26 94.850 -0.150 95.000 95.000 94.800 95.000 11:20A Chart for @HE6M Options for @HE6M
Jul 26 95.150 -0.100 95.125 95.150 94.800 95.250 11:20A Chart for @HE6N Options for @HE6N
Aug 26 93.800 -0.700 94.325 94.950 93.300 94.500 11:20A Chart for @HE6Q Options for @HE6Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 25 216.600 - 0.225 216.850 217.075 216.000 216.825 11:20A Chart for @LE5M Options for @LE5M
Aug 25 211.800 0.200 211.475 212.050 210.600 211.600 11:20A Chart for @LE5Q Options for @LE5Q
Oct 25 208.550 0.100 208.400 208.900 207.675 208.450 11:20A Chart for @LE5V Options for @LE5V
Dec 25 208.825 0.450 208.350 209.125 207.725 208.375 11:20A Chart for @LE5Z Options for @LE5Z
Feb 26 209.325 0.525 208.850 209.500 208.100 208.800 11:20A Chart for @LE6G Options for @LE6G
Apr 26 209.325 0.575 208.750 209.450 208.025 208.750 11:20A Chart for @LE6J Options for @LE6J
Jun 26 202.600 0.775 201.725 202.600 201.475 201.825 11:20A Chart for @LE6M Options for @LE6M
Aug 26 199.550 0.700 198.375 199.550 198.375 198.850 11:20A Chart for @LE6Q Options for @LE6Q
Oct 26 199.325 0.825 198.375 199.325 198.375 198.500 11:21A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 25 302.750 - 0.350 303.300 303.300 302.050 303.100 11:20A Chart for @GF5K Options for @GF5K
Aug 25 306.075 - 0.300 306.500 306.725 304.325 306.375 11:20A Chart for @GF5Q Options for @GF5Q
Sep 25 305.150 0.050 305.125 305.575 303.225 305.100 11:20A Chart for @GF5U Options for @GF5U
Oct 25 302.900 0.100 303.000 303.400 300.975 302.800 11:20A Chart for @GF5V Options for @GF5V
Nov 25 300.225 0.400 299.750 300.600 298.050 299.825 11:20A Chart for @GF5X Options for @GF5X
Jan 26 294.625 0.400 294.200 295.000 292.575 294.225 11:20A Chart for @GF6F Options for @GF6F
Mar 26 291.125 0.450 289.300 291.125 289.200 290.675 11:20A Chart for @GF6H Options for @GF6H
Apr 26 288.750 - 1.075 288.575 288.750 288.125 289.825 11:20A Chart for @GF6J Options for @GF6J
@KW - HARD RED WINTER WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 25 519'4 -8'2 498'2s 11:20A Chart for @KW5K Options for @KW5K
Jul 25 512'0 4'0 508'6 514'0 500'2 508'0 11:20A Chart for @KW5N Options for @KW5N
Sep 25 525'4 2'6 524'6 528'0 515'4 522'6 11:20A Chart for @KW5U Options for @KW5U
Dec 25 548'4 2'6 546'2 551'0 538'4 545'6 11:20A Chart for @KW5Z Options for @KW5Z
Mar 26 568'4 2'4 566'2 570'4 559'0 566'0 11:20A Chart for @KW6H Options for @KW6H
May 26 579'6 3'2 577'6 581'0 569'6 576'4 11:20A Chart for @KW6K Options for @KW6K
Jul 26 581'0 -2'2 583'2 583'2 578'4 583'2 11:20A Chart for @KW6N Options for @KW6N
Sep 26 594'2 0'0 594'2 594'2 594'2 594'2 11:20A Chart for @KW6U Options for @KW6U
Dec 26 603'6 -6'0 603'6 603'6 603'6 609'6 11:20A Chart for @KW6Z Options for @KW6Z
Mar 27 688'4 -6'2 620'0s 11:20A Chart for @KW7H Options for @KW7H
May 27 616'6 -6'2 616'6s 05/12 Chart for @KW7K Options for @KW7K
Jul 27 599'6 -6'2 599'6s 08:30A Chart for @KW7N Options for @KW7N
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