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 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
Sep 26 459'2 11'0 448'0 459'6 447'4 459'0s 08/14 Chart for @C6U Options for @C6U
Dec 26 483'6 11'2 472'0 484'2 471'4 483'2s 08/14 Chart for @C6Z Options for @C6Z
Mar 27 499'0 11'2 487'6 499'6 487'4 499'0s 08/14 Chart for @C7H Options for @C7H
May 27 506'6 10'2 496'0 507'2 495'4 506'4s 08/14 Chart for @C7K Options for @C7K
Jul 27 509'4 9'2 499'2 510'4 499'2 509'4s 08/14 Chart for @C7N Options for @C7N
Sep 27 491'6 6'4 484'4 492'6 484'4 492'0s 08/14 Chart for @C7U Options for @C7U
Dec 27 497'2 6'0 492'0 498'4 491'0 498'0s 08/14 Chart for @C7Z Options for @C7Z
Mar 28 509'2 5'6 503'6 509'2 503'6 509'2s 08/14 Chart for @C8H Options for @C8H
May 28 513'0 5'6 511'4 513'0 511'4 515'4s 08/14 Chart for @C8K Options for @C8K
Jul 28 515'4 5'4 516'0 516'0 515'4 518'4s 08/14 Chart for @C8N Options for @C8N
Sep 28 490'2 5'2 492'0s 08/14 Chart for @C8U Options for @C8U
Dec 28 496'2 5'2 495'6 496'4 495'4 496'4s 08/14 Chart for @C8Z Options for @C8Z
Jul 29 511'0 5'2 513'0s 08/14 Chart for @C9N Options for @C9N
Dec 29 496'6 4'4 496'6 496'6 496'6 497'6s 08/14 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 26 1167'0 5'4 1173'6s 08/14 Chart for @S6Q Options for @S6Q
Sep 26 1176'2 11'6 1167'2 1178'4 1167'2 1177'6s 08/14 Chart for @S6U Options for @S6U
Nov 26 1191'2 10'2 1183'4 1193'0 1182'4 1192'4s 08/14 Chart for @S6X Options for @S6X
Jan 27 1206'2 10'0 1198'6 1208'0 1198'0 1207'6s 08/14 Chart for @S7F Options for @S7F
Mar 27 1213'0 9'2 1206'2 1214'6 1205'6 1214'6s 08/14 Chart for @S7H Options for @S7H
May 27 1219'2 8'6 1211'4 1221'0 1211'4 1221'2s 08/14 Chart for @S7K Options for @S7K
Jul 27 1223'6 7'6 1219'0 1226'0 1217'6 1225'4s 08/14 Chart for @S7N Options for @S7N
Aug 27 1208'0 5'6 1206'0 1212'0 1203'4 1210'2s 08/14 Chart for @S7Q Options for @S7Q
Sep 27 1177'6 4'2 1179'0 1179'0 1171'2 1177'6s 08/14 Chart for @S7U Options for @S7U
Nov 27 1170'4 3'2 1167'0 1174'6 1165'4 1172'0s 08/14 Chart for @S7X Options for @S7X
Jan 28 1181'0 3'2 1179'2 1181'0 1179'2 1182'6s 08/14 Chart for @S8F Options for @S8F
Mar 28 1178'4 3'0 1181'6s 08/14 Chart for @S8H Options for @S8H
May 28 1172'4 2'6 1184'2s 08/14 Chart for @S8K Options for @S8K
Jul 28 1177'6 2'4 1189'0s 08/14 Chart for @S8N Options for @S8N
Aug 28 1179'2 2'4 1179'2s 08/14 Chart for @S8Q Options for @S8Q
Sep 28 1156'4 2'4 1156'4s 08/14 Chart for @S8U Options for @S8U
Nov 28 1159'2 0'4 1153'4s 08/14 Chart for @S8X Options for @S8X
Jul 29 1172'6 0'4 1172'6s 08/14 Chart for @S9N Options for @S9N
Nov 29 1130'0 0'4 1136'2s 08/14 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 674'0 22'0 653'6 677'2 652'4 674'6s 08/14 Chart for @W6U Options for @W6U
Dec 26 689'0 21'2 668'2 692'0 667'4 689'4s 08/14 Chart for @W6Z Options for @W6Z
Mar 27 704'6 20'0 685'2 707'6 684'6 705'2s 08/14 Chart for @W7H Options for @W7H
May 27 711'4 19'2 692'4 713'6 692'2 711'6s 08/14 Chart for @W7K Options for @W7K
Jul 27 710'2 18'2 692'6 711'6 692'6 710'6s 08/14 Chart for @W7N Options for @W7N
Sep 27 716'4 17'0 699'4 718'4 699'4 717'2s 08/14 Chart for @W7U Options for @W7U
Dec 27 728'2 15'4 712'0 730'2 712'0 728'6s 08/14 Chart for @W7Z Options for @W7Z
Mar 28 722'2 14'0 735'6s 08/14 Chart for @W8H Options for @W8H
May 28 733'4 11'6 729'0 735'0 729'0 733'4s 08/14 Chart for @W8K Options for @W8K
Jul 28 715'0 8'6 710'0 716'0 708'6 715'4s 08/14 Chart for @W8N Options for @W8N
Sep 28 696'2 8'4 720'6s 08/14 Chart for @W8U Options for @W8U
Dec 28 709'0 7'6 730'6s 08/14 Chart for @W8Z Options for @W8Z
Mar 29 741'4 7'6 741'4s 08/14 Chart for @W9H Options for @W9H
May 29 732'0 7'6 732'0s 08/14 Chart for @W9K Options for @W9K
Jul 29 726'0 7'6 718'2s 08/14 Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 6.7975 0.0900 6.6750 6.8750 6.6525 6.7825s 08/14 Chart for @MW6U Options for @MW6U
Dec 26 7.0575 0.1050 6.9375 7.1375 6.9200 7.0425s 08/14 Chart for @MW6Z Options for @MW6Z
Mar 27 7.2425 0.1050 7.1200 7.3225 7.1200 7.2300s 08/14 Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Aug 26 95.400 -0.075 95.350 95.450 95.250 95.400s 08/14 Chart for @HE6Q Options for @HE6Q
Oct 26 81.750 -0.375 82.050 82.050 81.175 81.750s 08/14 Chart for @HE6V Options for @HE6V
Dec 26 72.525 -0.625 73.000 73.000 72.125 72.475s 08/14 Chart for @HE6Z Options for @HE6Z
Feb 27 75.825 -0.475 76.125 76.275 75.375 75.775s 08/14 Chart for @HE7G Options for @HE7G
Apr 27 81.050 -0.525 81.350 81.525 80.650 80.975s 08/14 Chart for @HE7J Options for @HE7J
May 27 84.950 -0.400 85.450 85.450 84.950 84.950s 08/14 Chart for @HE7K Options for @HE7K
Jun 27 93.575 -0.500 93.750 93.925 93.150 93.475s 08/14 Chart for @HE7M Options for @HE7M
Jul 27 94.975 -0.325 95.000 95.100 94.400 94.800s 08/14 Chart for @HE7N Options for @HE7N
Aug 27 94.375 -0.175 94.200 94.375 93.825 94.225s 08/14 Chart for @HE7Q Options for @HE7Q
Oct 27 79.625 0.125 79.750s 08/14 Chart for @HE7V Options for @HE7V
Dec 27 72.500 -0.325 72.650 72.650 72.500 72.500s 08/14 Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 75.800s Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 223.750 - 2.600 222.850 224.500 220.350 223.625s 08/14 Chart for @LE6Q Options for @LE6Q
Oct 26 218.775 - 1.175 217.000 219.450 215.225 218.875s 08/14 Chart for @LE6V Options for @LE6V
Dec 26 218.250 - 1.075 216.075 218.975 214.850 218.375s 08/14 Chart for @LE6Z Options for @LE6Z
Feb 27 218.950 - 1.150 217.200 219.700 215.675 219.050s 08/14 Chart for @LE7G Options for @LE7G
Apr 27 219.575 - 1.325 217.900 220.350 216.225 219.600s 08/14 Chart for @LE7J Options for @LE7J
Jun 27 212.825 - 1.050 210.550 213.425 209.275 212.825s 08/14 Chart for @LE7M Options for @LE7M
Aug 27 208.925 - 0.850 206.650 209.500 205.150 208.925s 08/14 Chart for @LE7Q Options for @LE7Q
Oct 27 208.350 - 1.075 206.475 208.350 205.475 208.150s 08/14 Chart for @LE7V Options for @LE7V
Dec 27 208.775 - 1.175 206.750 208.775 206.700 208.875s 08/14 Chart for @LE7Z Options for @LE7Z
Feb 28 207.000 - 0.950 207.000 207.000 207.000 208.900s 08/14 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 341.275 - 2.000 339.025 341.875 336.450 340.825s 08/14 Chart for @GF6Q Options for @GF6Q
Sep 26 335.000 - 2.650 331.700 335.400 328.075 334.550s 08/14 Chart for @GF6U Options for @GF6U
Oct 26 325.950 - 3.375 323.100 326.325 319.450 325.425s 08/14 Chart for @GF6V Options for @GF6V
Nov 26 317.900 - 4.050 316.775 318.400 312.200 317.425s 08/14 Chart for @GF6X Options for @GF6X
Jan 27 309.875 - 4.025 309.375 310.250 304.525 309.250s 08/14 Chart for @GF7F Options for @GF7F
Mar 27 306.100 - 3.500 305.325 306.100 300.925 305.550s 08/14 Chart for @GF7H Options for @GF7H
Apr 27 306.400 - 3.150 305.425 306.400 301.000 305.575s 08/14 Chart for @GF7J Options for @GF7J
May 27 304.875 - 2.725 305.000 305.175 300.625 304.875s 08/14 Chart for @GF7K Options for @GF7K
Aug 27 304.800 - 2.475 304.950 304.950 301.000 305.100s 08/14 Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 753'0 33'6 719'6 756'6 719'0 754'2s 08/14 Chart for @KW6U Options for @KW6U
Dec 26 766'6 33'0 733'4 769'4 733'0 767'6s 08/14 Chart for @KW6Z Options for @KW6Z
Mar 27 777'6 30'0 747'4 780'4 747'4 778'6s 08/14 Chart for @KW7H Options for @KW7H
May 27 781'6 27'0 753'6 784'0 753'6 782'4s 08/14 Chart for @KW7K Options for @KW7K
Jul 27 779'2 24'4 753'2 780'2 753'2 779'2s 08/14 Chart for @KW7N Options for @KW7N
Sep 27 783'4 22'0 767'2 783'4 767'2 782'6s 08/14 Chart for @KW7U Options for @KW7U
Dec 27 791'0 19'4 768'0 791'4 768'0 790'6s 08/14 Chart for @KW7Z Options for @KW7Z
Mar 28 790'0 17'4 790'0 790'0 790'0 794'4s 08/14 Chart for @KW8H Options for @KW8H
May 28 788'0 15'0 788'0s 08/14 Chart for @KW8K Options for @KW8K
Jul 28 760'0 15'0 750'0 760'0 750'0 763'4s 08/14 Chart for @KW8N Options for @KW8N
Sep 28 750'0 15'0 760'6s 08/14 Chart for @KW8U Options for @KW8U
Dec 28 772'4 15'0 772'4s 08/14 Chart for @KW8Z Options for @KW8Z
Mar 29 781'0 15'0 781'0s 08/14 Chart for @KW9H Options for @KW9H
May 29 776'6 15'0 776'6s 08/14 Chart for @KW9K Options for @KW9K
Jul 29 749'6 15'0 749'6s 08/14 Chart for @KW9N Options for @KW9N
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