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
< April 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      
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 25 482'4 -1'6 483'2 486'4 481'4 482'2 04/17 Chart for @C5K Options for @C5K
Jul 25 490'4 -1'2 490'6 494'0 489'0 490'2 04/17 Chart for @C5N Options for @C5N
Sep 25 458'4 -0'4 457'2 460'6 457'2 458'4 04/17 Chart for @C5U Options for @C5U
Dec 25 466'2 -0'4 466'0 468'4 465'2 466'0 04/17 Chart for @C5Z Options for @C5Z
Mar 26 478'4 -0'2 478'0 480'2 477'2 478'2 04/17 Chart for @C6H Options for @C6H
May 26 485'4 -0'4 485'0 487'2 484'2 485'2 04/17 Chart for @C6K Options for @C6K
Jul 26 489'0 -0'6 488'2 490'4 488'0 488'4 04/17 Chart for @C6N Options for @C6N
Sep 26 470'0 -1'6 470'6 472'0 469'6 469'6 04/17 Chart for @C6U Options for @C6U
Dec 26 471'0 -2'2 472'4 474'0 470'6 470'6 04/17 Chart for @C6Z Options for @C6Z
Mar 27 483'2 -2'2 484'0 484'0 482'4 482'0 04/17 Chart for @C7H Options for @C7H
May 27 490'0 -2'0 487'6 04/17 Chart for @C7K Options for @C7K
Jul 27 491'0 -2'0 490'0 04/17 Chart for @C7N Options for @C7N
Sep 27 461'2 -2'0 463'4 04/17 Chart for @C7U Options for @C7U
Dec 27 464'0 -3'0 464'0 464'0 464'0 462'6 04/17 Chart for @C7Z Options for @C7Z
Jul 28 479'6 -3'0 479'6 04/17 Chart for @C8N Options for @C8N
Dec 28 462'0 -3'0 461'6 04/17 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 25 1035'6 -3'0 1038'0 1045'2 1032'0 1036'4 04/17 Chart for @S5K Options for @S5K
Jul 25 1046'6 -3'4 1049'2 1056'4 1043'0 1047'6 04/17 Chart for @S5N Options for @S5N
Aug 25 1043'4 -3'2 1045'6 1052'6 1040'2 1044'6 04/17 Chart for @S5Q Options for @S5Q
Sep 25 1028'0 -2'6 1030'2 1036'0 1024'0 1028'4 04/17 Chart for @S5U Options for @S5U
Nov 25 1031'6 -2'4 1032'4 1039'4 1027'2 1032'4 04/17 Chart for @S5X Options for @S5X
Jan 26 1043'6 -1'6 1043'4 1050'2 1039'0 1044'6 04/17 Chart for @S6F Options for @S6F
Mar 26 1045'4 -1'6 1045'0 1051'4 1041'2 1046'4 04/17 Chart for @S6H Options for @S6H
May 26 1051'2 -1'2 1051'6 1056'6 1046'2 1051'2 04/17 Chart for @S6K Options for @S6K
Jul 26 1059'4 -0'2 1059'2 1064'0 1054'2 1058'4 04/17 Chart for @S6N Options for @S6N
Aug 26 1052'0 -1'0 1054'0 04/17 Chart for @S6Q Options for @S6Q
Sep 26 1039'4 -0'4 1038'2 04/17 Chart for @S6U Options for @S6U
Nov 26 1038'0 1'4 1038'4 1039'0 1032'0 1036'2 04/17 Chart for @S6X Options for @S6X
Jan 27 1038'4 0'0 1047'0 04/17 Chart for @S7F Options for @S7F
Mar 27 1048'0 0'0 1048'0 04/17 Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1053'2 04/17 Chart for @S7K Options for @S7K
Jul 27 1040'4 0'0 1060'6 04/17 Chart for @S7N Options for @S7N
Aug 27 1059'4 0'0 1059'4 04/17 Chart for @S7Q Options for @S7Q
Sep 27 1046'6 -0'4 1046'6 04/17 Chart for @S7U Options for @S7U
Nov 27 1043'2 -0'4 1043'2 1043'2 1043'2 1045'6 04/17 Chart for @S7X Options for @S7X
Jul 28 1065'4 -0'4 1065'4 04/17 Chart for @S8N Options for @S8N
Nov 28 1015'0 -0'4 1042'0 04/17 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 25 548'0 0'2 548'2 555'6 548'0 548'6 04/17 Chart for @W5K Options for @W5K
Jul 25 561'4 0'4 562'0 569'2 561'2 562'2 04/17 Chart for @W5N Options for @W5N
Sep 25 575'6 0'6 576'0 582'6 575'4 576'4 04/17 Chart for @W5U Options for @W5U
Dec 25 597'2 1'2 597'0 604'0 596'2 598'0 04/17 Chart for @W5Z Options for @W5Z
Mar 26 616'2 2'2 614'2 621'6 613'6 616'2 04/17 Chart for @W6H Options for @W6H
May 26 626'6 2'4 626'0 630'4 624'4 626'4 04/17 Chart for @W6K Options for @W6K
Jul 26 628'2 2'2 630'0 630'6 628'2 629'0 04/17 Chart for @W6N Options for @W6N
Sep 26 635'0 2'4 637'4 04/17 Chart for @W6U Options for @W6U
Dec 26 652'0 2'2 652'0 652'0 652'0 650'2 04/17 Chart for @W6Z Options for @W6Z
Mar 27 649'6 2'0 660'2 04/17 Chart for @W7H Options for @W7H
May 27 663'4 2'0 663'4 04/17 Chart for @W7K Options for @W7K
Jul 27 647'2 1'4 649'2 04/17 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
May 25 606'4 2'4 604'0 613'4 603'6 606'2s 04/17 Chart for @MW5K Options for @MW5K
Jul 25 619'6 2'2 617'0 626'6 616'4 619'2s 04/17 Chart for @MW5N Options for @MW5N
Sep 25 633'2 2'6 631'0 640'0 631'0 633'2s 04/17 Chart for @MW5U Options for @MW5U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 25 90.425 0.250 89.975 91.150 89.475 90.400s 04/17 Chart for @HE5K Options for @HE5K
Jun 25 97.925 0.075 97.750 98.850 97.275 98.025s 04/17 Chart for @HE5M Options for @HE5M
Jul 25 98.025 0.200 97.850 98.925 97.300 98.100s 04/17 Chart for @HE5N Options for @HE5N
Aug 25 96.375 0.175 96.275 97.150 95.750 96.450s 04/17 Chart for @HE5Q Options for @HE5Q
Oct 25 81.125 0.600 80.675 81.775 80.675 81.200s 04/17 Chart for @HE5V Options for @HE5V
Dec 25 74.175 0.825 73.500 74.625 73.400 74.175s 04/17 Chart for @HE5Z Options for @HE5Z
Feb 26 77.675 0.925 77.025 78.075 76.900 77.700s 04/17 Chart for @HE6G Options for @HE6G
Apr 26 81.800 0.975 81.175 82.150 81.075 81.825s 04/17 Chart for @HE6J Options for @HE6J
May 26 85.700 0.975 85.700s 04/17 Chart for @HE6K Options for @HE6K
Jun 26 93.500 0.900 93.500 94.150 93.500 93.750s 04/17 Chart for @HE6M Options for @HE6M
Jul 26 94.500 0.250 95.100 95.150 94.500 94.500s 04/17 Chart for @HE6N Options for @HE6N
Aug 26 92.725 0.250 92.725s 04/17 Chart for @HE6Q Options for @HE6Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 25 209.750 2.750 208.175 210.000 207.625 209.825s 04/17 Chart for @LE5J Options for @LE5J
Jun 25 204.025 2.000 202.750 204.350 202.225 204.075s 04/17 Chart for @LE5M Options for @LE5M
Aug 25 200.075 1.175 199.475 200.375 198.675 200.125s 04/17 Chart for @LE5Q Options for @LE5Q
Oct 25 198.250 0.750 197.600 198.525 197.225 198.325s 04/17 Chart for @LE5V Options for @LE5V
Dec 25 198.725 0.475 198.900 199.025 197.875 198.825s 04/17 Chart for @LE5Z Options for @LE5Z
Feb 26 199.650 0.200 199.400 199.950 198.750 199.600s 04/17 Chart for @LE6G Options for @LE6G
Apr 26 200.225 0.075 200.600 200.600 199.300 200.175s 04/17 Chart for @LE6J Options for @LE6J
Jun 26 194.250 0.025 194.175 194.250 193.275 194.100s 04/17 Chart for @LE6M Options for @LE6M
Aug 26 191.600 - 0.075 191.500 191.700 191.500 191.775s 04/17 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 25 293.325 3.400 293.150 293.750 293.150 293.350s 04/17 Chart for @GF5J Options for @GF5J
May 25 286.900 2.450 285.750 286.975 284.925 286.850s 04/17 Chart for @GF5K Options for @GF5K
Aug 25 290.975 1.425 290.475 291.250 289.025 290.875s 04/17 Chart for @GF5Q Options for @GF5Q
Sep 25 289.600 0.950 289.525 290.200 287.875 289.575s 04/17 Chart for @GF5U Options for @GF5U
Oct 25 287.175 0.650 287.450 288.325 285.900 287.425s 04/17 Chart for @GF5V Options for @GF5V
Nov 25 284.375 0.425 284.875 285.725 283.250 284.575s 04/17 Chart for @GF5X Options for @GF5X
Jan 26 279.400 0.175 280.800 280.800 278.750 279.675s 04/17 Chart for @GF6F Options for @GF6F
Mar 26 277.000 0.175 276.525 277.300 276.525 277.250s 04/17 Chart for @GF6H Options for @GF6H
Apr 26 278.250 278.250s Chart for @GF6J Options for @GF6J
@KW - HARD RED WINTER WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 25 556'2 -0'4 560'0 569'2 555'6 557'4s 04/17 Chart for @KW5K Options for @KW5K
Jul 25 569'0 -2'2 573'2 582'4 568'2 570'0s 04/17 Chart for @KW5N Options for @KW5N
Sep 25 584'0 -2'4 591'4 597'4 583'0 585'0s 04/17 Chart for @KW5U Options for @KW5U
Dec 25 606'4 -3'0 614'4 620'2 606'4 608'2s 04/17 Chart for @KW5Z Options for @KW5Z
Mar 26 625'6 -2'6 635'0 639'0 625'6 627'2s 04/17 Chart for @KW6H Options for @KW6H
May 26 637'0 -2'4 647'6 647'6 637'0 637'0s 04/17 Chart for @KW6K Options for @KW6K
Jul 26 640'2 -2'2 642'0 642'0 640'2 637'6s 04/17 Chart for @KW6N Options for @KW6N
Sep 26 644'0 -2'2 646'6s 04/17 Chart for @KW6U Options for @KW6U
Dec 26 682'2 -2'0 660'2s 04/17 Chart for @KW6Z Options for @KW6Z
Mar 27 688'4 -2'0 669'2s 04/17 Chart for @KW7H Options for @KW7H
May 27 666'0 -2'0 666'0s 04/17 Chart for @KW7K Options for @KW7K
Jul 27 649'0 -2'0 649'0s 04/17 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