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 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
Jul 25 409'6 -4'2 407'2 409'6 400'0 403'0s 07/11 Chart for @C5N Options for @C5N
Sep 25 396'4 -3'2 398'4 401'4 394'4 396'0s 07/11 Chart for @C5U Options for @C5U
Dec 25 412'2 -4'2 416'0 418'0 411'4 412'2s 07/11 Chart for @C5Z Options for @C5Z
Mar 26 429'0 -4'6 433'2 434'6 428'4 429'0s 07/11 Chart for @C6H Options for @C6H
May 26 439'6 -4'6 443'4 445'2 439'2 439'6s 07/11 Chart for @C6K Options for @C6K
Jul 26 447'0 -4'2 451'2 452'2 446'6 447'0s 07/11 Chart for @C6N Options for @C6N
Sep 26 442'6 -2'6 445'4 446'4 442'2 442'6s 07/11 Chart for @C6U Options for @C6U
Dec 26 450'4 -2'4 452'6 454'0 449'6 450'4s 07/11 Chart for @C6Z Options for @C6Z
Mar 27 463'2 -2'4 464'6 465'4 462'6 463'2s 07/11 Chart for @C7H Options for @C7H
May 27 470'2 -2'2 470'0s 07/11 Chart for @C7K Options for @C7K
Jul 27 475'2 -2'2 474'4 475'2 474'4 472'6s 07/11 Chart for @C7N Options for @C7N
Sep 27 461'2 -0'6 457'2s 07/11 Chart for @C7U Options for @C7U
Dec 27 458'4 -0'6 458'4 458'4 458'4 458'6s 07/11 Chart for @C7Z Options for @C7Z
Jul 28 473'0 -0'6 478'0s 07/11 Chart for @C8N Options for @C8N
Dec 28 457'0 -0'6 457'6s 07/11 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 25 1015'4 -8'4 1012'4 1015'4 1012'0 1004'0s 07/11 Chart for @S5N Options for @S5N
Aug 25 1004'2 -8'2 1012'4 1016'0 999'6 1004'2s 07/11 Chart for @S5Q Options for @S5Q
Sep 25 994'6 -7'2 1002'2 1005'4 991'2 995'0s 07/11 Chart for @S5U Options for @S5U
Nov 25 1007'4 -6'4 1013'4 1017'0 1003'4 1007'2s 07/11 Chart for @S5X Options for @S5X
Jan 26 1023'6 -6'4 1030'0 1033'2 1020'4 1024'0s 07/11 Chart for @S6F Options for @S6F
Mar 26 1038'0 -5'6 1043'6 1047'0 1034'4 1038'0s 07/11 Chart for @S6H Options for @S6H
May 26 1050'4 -5'2 1055'0 1058'4 1047'4 1050'4s 07/11 Chart for @S6K Options for @S6K
Jul 26 1059'4 -5'2 1064'6 1066'2 1057'4 1059'4s 07/11 Chart for @S6N Options for @S6N
Aug 26 1057'2 -4'0 1059'4 1062'4 1057'0 1057'4s 07/11 Chart for @S6Q Options for @S6Q
Sep 26 1046'2 -4'2 1046'0 1046'2 1046'0 1044'0s 07/11 Chart for @S6U Options for @S6U
Nov 26 1044'2 -4'2 1049'0 1049'6 1043'2 1044'0s 07/11 Chart for @S6X Options for @S6X
Jan 27 1059'6 -4'2 1055'6s 07/11 Chart for @S7F Options for @S7F
Mar 27 1086'0 -4'2 1057'4s 07/11 Chart for @S7H Options for @S7H
May 27 1066'4 -4'0 1063'2s 07/11 Chart for @S7K Options for @S7K
Jul 27 1074'0 -4'0 1070'6s 07/11 Chart for @S7N Options for @S7N
Aug 27 1069'2 -4'0 1069'2s 07/11 Chart for @S7Q Options for @S7Q
Sep 27 1054'6 -4'6 1054'6s 07/11 Chart for @S7U Options for @S7U
Nov 27 1052'4 -4'6 1053'6 1053'6 1052'4 1053'6s 07/11 Chart for @S7X Options for @S7X
Jul 28 1074'0 -4'6 1074'0s 07/11 Chart for @S8N Options for @S8N
Nov 28 1055'0 -4'6 1046'2s 07/11 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 25 546'0 -9'4 548'4 548'4 546'0 540'6s 07/11 Chart for @W5N Options for @W5N
Sep 25 545'4 -9'4 554'4 557'4 544'0 545'0s 07/11 Chart for @W5U Options for @W5U
Dec 25 566'0 -9'4 575'4 578'0 564'4 565'4s 07/11 Chart for @W5Z Options for @W5Z
Mar 26 584'2 -9'4 593'2 596'2 583'2 583'6s 07/11 Chart for @W6H Options for @W6H
May 26 594'4 -9'6 605'0 606'4 594'0 594'2s 07/11 Chart for @W6K Options for @W6K
Jul 26 601'6 -10'4 613'2 613'6 601'0 601'4s 07/11 Chart for @W6N Options for @W6N
Sep 26 614'0 -10'0 622'0 622'0 614'0 614'0s 07/11 Chart for @W6U Options for @W6U
Dec 26 631'0 -9'6 639'0 639'0 629'6 630'0s 07/11 Chart for @W6Z Options for @W6Z
Mar 27 642'2 -9'4 647'0 647'0 642'2 641'4s 07/11 Chart for @W7H Options for @W7H
May 27 642'4 -9'4 644'6s 07/11 Chart for @W7K Options for @W7K
Jul 27 627'6 -9'2 627'6 627'6 627'6 632'0s 07/11 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month Last Change Open High Low Close Time More
Jul 25 6.2200 -0.2475 6.2200 6.2200 6.2200 5.9825s 07/11 Chart for @MW5N Options for @MW5N
Sep 25 6.1200 -0.1800 6.2900 6.3300 6.1200 6.1375s 07/11 Chart for @MW5U Options for @MW5U
Dec 25 6.3275 -0.1825 6.5000 6.5250 6.3275 6.3350s 07/11 Chart for @MW5Z Options for @MW5Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 25 106.675 - 0.525 107.550 107.650 106.625 106.725s 07/11 Chart for @HE5N Options for @HE5N
Aug 25 104.850 - 1.550 106.800 107.400 104.550 104.675s 07/11 Chart for @HE5Q Options for @HE5Q
Oct 25 90.800 -1.625 92.675 93.275 90.525 90.650s 07/11 Chart for @HE5V Options for @HE5V
Dec 25 82.325 -1.700 84.300 84.700 82.050 82.275s 07/11 Chart for @HE5Z Options for @HE5Z
Feb 26 84.325 -1.475 86.000 86.175 83.975 84.275s 07/11 Chart for @HE6G Options for @HE6G
Apr 26 87.300 -1.100 88.700 88.800 87.075 87.425s 07/11 Chart for @HE6J Options for @HE6J
May 26 90.075 -0.925 91.150 91.250 90.025 90.075s 07/11 Chart for @HE6K Options for @HE6K
Jun 26 97.300 -0.625 98.125 98.325 97.025 97.300s 07/11 Chart for @HE6M Options for @HE6M
Jul 26 97.150 -0.550 97.850 98.000 97.100 97.200s 07/11 Chart for @HE6N Options for @HE6N
Aug 26 96.050 -0.450 96.600 96.650 96.050 96.150s 07/11 Chart for @HE6Q Options for @HE6Q
Oct 26 80.550 80.550 80.700 80.550 80.550s 07/11 Chart for @HE6V Options for @HE6V
Dec 26 73.700 73.700s 07/11 Chart for @HE6Z Options for @HE6Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 25 222.375 2.975 219.750 223.275 218.750 222.200s 07/11 Chart for @LE5Q Options for @LE5Q
Oct 25 219.800 2.625 217.400 220.525 216.625 219.700s 07/11 Chart for @LE5V Options for @LE5V
Dec 25 219.700 2.325 217.400 220.175 216.750 219.575s 07/11 Chart for @LE5Z Options for @LE5Z
Feb 26 219.675 2.400 217.200 219.825 216.825 219.600s 07/11 Chart for @LE6G Options for @LE6G
Apr 26 219.350 2.450 216.925 219.425 216.525 219.325s 07/11 Chart for @LE6J Options for @LE6J
Jun 26 211.850 2.250 209.650 211.950 209.325 211.875s 07/11 Chart for @LE6M Options for @LE6M
Aug 26 207.450 1.925 205.600 207.625 205.150 207.475s 07/11 Chart for @LE6Q Options for @LE6Q
Oct 26 205.575 1.450 204.500 205.875 204.475 205.575s 07/11 Chart for @LE6V Options for @LE6V
Dec 26 204.750 1.075 204.325 205.475 204.200 204.775s 07/11 Chart for @LE6Z Options for @LE6Z
Feb 27 204.300 1.100 203.975 205.000 203.975 204.300s 07/11 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 25 325.775 4.050 321.500 325.775 320.375 325.325s 07/11 Chart for @GF5Q Options for @GF5Q
Sep 25 325.875 4.175 321.325 325.875 320.450 325.400s 07/11 Chart for @GF5U Options for @GF5U
Oct 25 323.600 4.075 319.300 323.600 318.450 323.200s 07/11 Chart for @GF5V Options for @GF5V
Nov 25 320.125 3.850 316.350 320.175 315.325 319.925s 07/11 Chart for @GF5X Options for @GF5X
Jan 26 312.325 3.450 308.800 312.325 308.150 312.225s 07/11 Chart for @GF6F Options for @GF6F
Mar 26 306.925 3.150 303.800 307.050 303.025 306.975s 07/11 Chart for @GF6H Options for @GF6H
Apr 26 304.525 3.000 301.675 304.525 301.500 304.475s 07/11 Chart for @GF6J Options for @GF6J
May 26 302.000 2.725 299.450 302.000 299.300 301.975s 07/11 Chart for @GF6K Options for @GF6K
Aug 26 302.600 2.350 301.000 302.600 301.000 302.600s 07/11 Chart for @GF6Q Options for @GF6Q
@KW - HARD RED WINTER WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 25 508'0 -9'6 504'2s 07/11 Chart for @KW5N Options for @KW5N
Sep 25 525'2 -10'4 534'0 538'0 523'0 524'2s 07/11 Chart for @KW5U Options for @KW5U
Dec 25 548'4 -10'0 558'0 561'4 547'2 548'2s 07/11 Chart for @KW5Z Options for @KW5Z
Mar 26 570'6 -10'2 580'6 583'6 569'6 570'2s 07/11 Chart for @KW6H Options for @KW6H
May 26 584'6 -10'2 594'4 596'6 583'4 584'0s 07/11 Chart for @KW6K Options for @KW6K
Jul 26 595'0 -9'4 606'2 606'6 594'0 594'6s 07/11 Chart for @KW6N Options for @KW6N
Sep 26 611'2 -9'2 611'2 611'2 611'2 608'4s 07/11 Chart for @KW6U Options for @KW6U
Dec 26 628'2 -8'4 627'4 629'2 627'4 626'4s 07/11 Chart for @KW6Z Options for @KW6Z
Mar 27 680'0 -8'4 639'0s 07/11 Chart for @KW7H Options for @KW7H
May 27 635'6 -8'4 635'6s 07/11 Chart for @KW7K Options for @KW7K
Jul 27 620'6 -8'4 620'6s 07/11 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