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 26 419'4 6'6 413'6 422'0 412'2 412'6 12:50P Chart for @C6N Options for @C6N
Sep 26 421'4 4'6 416'6 424'6 415'6 416'6 12:50P Chart for @C6U Options for @C6U
Dec 26 441'2 5'2 436'2 444'0 435'4 436'0 12:50P Chart for @C6Z Options for @C6Z
Mar 27 456'6 5'6 451'2 459'0 450'6 451'0 12:50P Chart for @C7H Options for @C7H
May 27 466'0 6'0 459'6 468'0 459'6 460'0 12:50P Chart for @C7K Options for @C7K
Jul 27 472'2 5'4 466'6 474'0 466'4 466'6 12:50P Chart for @C7N Options for @C7N
Sep 27 465'6 4'2 462'0 467'4 462'0 461'4 12:50P Chart for @C7U Options for @C7U
Dec 27 473'0 3'4 469'0 475'4 469'0 469'4 12:50P Chart for @C7Z Options for @C7Z
Mar 28 485'0 3'0 483'0 487'0 483'0 482'0 12:50P Chart for @C8H Options for @C8H
May 28 491'6 3'4 494'0 494'2 491'6 488'2 12:50P Chart for @C8K Options for @C8K
Jul 28 495'2 3'0 497'2 497'4 495'2 492'2 12:50P Chart for @C8N Options for @C8N
Sep 28 471'6 0'0 469'0 12:48P Chart for @C8U Options for @C8U
Dec 28 477'4 4'0 478'0 478'2 475'6 473'4 12:49P Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 493'2 12:48P Chart for @C9N Options for @C9N
Dec 29 478'0 0'0 478'2 12:46P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1123'2 6'4 1115'0 1133'0 1114'0 1116'6 12:50P Chart for @S6N Options for @S6N
Aug 26 1131'6 7'4 1123'4 1140'6 1120'2 1124'2 12:50P Chart for @S6Q Options for @S6Q
Sep 26 1135'2 6'4 1126'4 1145'6 1124'6 1128'6 12:50P Chart for @S6U Options for @S6U
Nov 26 1149'6 6'0 1143'0 1161'2 1139'2 1143'6 12:50P Chart for @S6X Options for @S6X
Jan 27 1164'0 5'2 1157'6 1175'6 1154'2 1158'6 12:50P Chart for @S7F Options for @S7F
Mar 27 1171'2 4'2 1167'0 1182'6 1162'4 1167'0 12:50P Chart for @S7H Options for @S7H
May 27 1178'4 3'6 1172'2 1190'2 1171'0 1174'6 12:50P Chart for @S7K Options for @S7K
Jul 27 1185'4 3'6 1181'2 1197'0 1178'4 1181'6 12:50P Chart for @S7N Options for @S7N
Aug 27 1174'0 3'6 1171'2 1182'2 1171'0 1170'2 12:50P Chart for @S7Q Options for @S7Q
Sep 27 1138'4 0'0 1141'6 12:50P Chart for @S7U Options for @S7U
Nov 27 1140'2 3'4 1136'6 1150'0 1134'4 1136'6 12:49P Chart for @S7X Options for @S7X
Jan 28 1151'4 4'0 1151'4 1151'4 1151'4 1147'4 12:49P Chart for @S8F Options for @S8F
Mar 28 1149'2 1'2 1149'2 1149'2 1149'2 1148'0 12:49P Chart for @S8H Options for @S8H
May 28 1137'4 0'0 1151'4 12:43P Chart for @S8K Options for @S8K
Jul 28 1149'4 0'0 1156'6 12:50P Chart for @S8N Options for @S8N
Aug 28 1147'4 0'0 1147'4 06/30 Chart for @S8Q Options for @S8Q
Sep 28 1126'4 0'0 1126'4 12:49P Chart for @S8U Options for @S8U
Nov 28 1132'2 8'2 1132'2 1132'2 1132'2 1124'0 12:49P Chart for @S8X Options for @S8X
Jul 29 1143'2 0'0 1143'2 12:49P Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1108'6 12:26P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 592'2 11'4 577'2 599'0 577'2 580'6 12:49P Chart for @W6N Options for @W6N
Sep 26 600'0 10'6 587'6 608'2 586'4 589'2 12:50P Chart for @W6U Options for @W6U
Dec 26 614'0 9'4 603'4 622'0 602'4 604'4 12:50P Chart for @W6Z Options for @W6Z
Mar 27 626'6 8'4 617'2 634'0 616'2 618'2 12:50P Chart for @W7H Options for @W7H
May 27 634'2 7'4 625'4 641'0 625'2 626'6 12:50P Chart for @W7K Options for @W7K
Jul 27 638'4 6'4 631'4 645'0 629'0 632'0 12:50P Chart for @W7N Options for @W7N
Sep 27 649'2 6'0 644'0 654'6 643'4 643'2 12:50P Chart for @W7U Options for @W7U
Dec 27 666'4 6'0 660'4 671'4 660'4 660'4 12:50P Chart for @W7Z Options for @W7Z
Mar 28 681'2 8'4 681'2 681'2 681'2 672'6 12:50P Chart for @W8H Options for @W8H
May 28 671'0 0'0 676'2 12:48P Chart for @W8K Options for @W8K
Jul 28 670'0 0'0 662'2 12:48P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 5.8750 0.1100 5.7275 5.8775 5.7275 5.7650 12:50P Chart for @MW6N Options for @MW6N
Sep 26 6.1825 0.1175 6.0450 6.1975 6.0300 6.0650 12:50P Chart for @MW6U Options for @MW6U
Dec 26 6.4200 0.1050 6.3000 6.4500 6.2775 6.3150 12:50P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 93.550 -0.775 93.825 94.425 93.475 94.325 12:50P Chart for @HE6N Options for @HE6N
Aug 26 97.275 -0.925 97.975 98.950 97.025 98.200 12:50P Chart for @HE6Q Options for @HE6Q
Oct 26 81.675 -0.325 82.000 82.825 81.575 82.000 12:50P Chart for @HE6V Options for @HE6V
Dec 26 73.450 -0.175 73.650 74.400 73.400 73.625 12:50P Chart for @HE6Z Options for @HE6Z
Feb 27 77.225 -0.100 77.300 77.925 77.100 77.325 12:50P Chart for @HE7G Options for @HE7G
Apr 27 82.150 -0.075 81.975 82.675 81.925 82.225 12:50P Chart for @HE7J Options for @HE7J
May 27 86.000 86.400 86.400 86.000 86.000 12:50P Chart for @HE7K Options for @HE7K
Jun 27 94.350 94.125 94.750 94.100 94.350 12:50P Chart for @HE7M Options for @HE7M
Jul 27 95.225 -0.075 95.025 95.375 95.025 95.300 12:50P Chart for @HE7N Options for @HE7N
Aug 27 94.550 94.550 94.550 94.550 94.550 12:50P Chart for @HE7Q Options for @HE7Q
Oct 27 81.000 0.175 79.875s 12:50P Chart for @HE7V Options for @HE7V
Dec 27 73.100 0.175 73.100s 12:50P Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 242.425 243.000 243.750 241.000 242.425 12:50P Chart for @LE6Q Options for @LE6Q
Oct 26 237.175 0.525 237.275 238.525 235.750 236.650 12:50P Chart for @LE6V Options for @LE6V
Dec 26 236.975 0.600 237.000 238.000 235.575 236.375 12:50P Chart for @LE6Z Options for @LE6Z
Feb 27 237.500 0.650 237.550 238.525 236.225 236.850 12:50P Chart for @LE7G Options for @LE7G
Apr 27 237.975 0.725 238.000 238.875 236.700 237.250 12:50P Chart for @LE7J Options for @LE7J
Jun 27 231.650 0.575 231.800 232.525 230.425 231.075 12:50P Chart for @LE7M Options for @LE7M
Aug 27 228.325 0.200 229.150 229.325 227.225 228.125 12:50P Chart for @LE7Q Options for @LE7Q
Oct 27 227.075 - 0.275 227.375 228.350 226.350 227.350 12:50P Chart for @LE7V Options for @LE7V
Dec 27 228.575 - 1.150 228.550 228.575 228.550 227.400s 12:50P Chart for @LE7Z Options for @LE7Z
Feb 28 227.400 227.400s Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 364.825 0.225 365.350 367.550 363.350 364.600 12:50P Chart for @GF6Q Options for @GF6Q
Sep 26 362.950 0.425 363.050 365.450 361.125 362.525 12:50P Chart for @GF6U Options for @GF6U
Oct 26 360.000 0.350 359.925 362.475 358.225 359.650 12:50P Chart for @GF6V Options for @GF6V
Nov 26 356.925 0.375 356.600 359.325 355.125 356.550 12:50P Chart for @GF6X Options for @GF6X
Jan 27 350.450 0.475 351.000 352.775 348.775 349.975 12:50P Chart for @GF7F Options for @GF7F
Mar 27 348.525 2.700 347.100 348.825 345.000 345.825 12:50P Chart for @GF7H Options for @GF7H
Apr 27 346.900 2.525 346.100 347.125 345.675 344.375 12:50P Chart for @GF7J Options for @GF7J
May 27 342.100 - 3.225 342.100 342.100 342.100 342.100s 12:50P Chart for @GF7K Options for @GF7K
Aug 27 340.750 - 3.475 343.300 343.300 340.750 341.075s 12:50P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 620'0 9'0 612'4 625'0 612'4 611'0 12:50P Chart for @KW6N Options for @KW6N
Sep 26 633'6 8'4 624'2 642'0 622'4 625'2 12:50P Chart for @KW6U Options for @KW6U
Dec 26 647'4 7'2 640'2 655'2 637'6 640'2 12:50P Chart for @KW6Z Options for @KW6Z
Mar 27 659'4 7'0 652'4 666'6 650'6 652'4 12:50P Chart for @KW7H Options for @KW7H
May 27 667'4 6'2 660'0 674'2 658'6 661'2 12:50P Chart for @KW7K Options for @KW7K
Jul 27 671'0 6'0 666'6 676'2 666'4 665'0 12:50P Chart for @KW7N Options for @KW7N
Sep 27 681'4 7'2 676'0 681'4 676'0 674'2 12:50P Chart for @KW7U Options for @KW7U
Dec 27 680'0 10'4 680'0 680'0 680'0 688'6s 12:49P Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 10'6 698'0s 12:49P Chart for @KW8H Options for @KW8H
May 28 693'4 10'6 693'4s 12:46P Chart for @KW8K Options for @KW8K
Jul 28 693'0 10'6 666'6s 12:46P 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