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 26 491'0 7'6 485'0 498'6 485'0 491'4s 03:17P Chart for @C6U Options for @C6U
Dec 26 515'0 7'0 510'2 524'2 510'2 515'4s 03:24P Chart for @C6Z Options for @C6Z
Mar 27 529'6 6'6 525'0 538'6 524'6 530'2s 03:25P Chart for @C7H Options for @C7H
May 27 536'2 6'6 531'2 545'0 531'2 536'6s 02:55P Chart for @C7K Options for @C7K
Jul 27 537'0 6'0 532'6 545'0 532'4 537'4s 03:08P Chart for @C7N Options for @C7N
Sep 27 510'4 4'0 507'6 515'6 507'4 511'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 512'4 3'0 512'0 517'2 509'6 513'2s 03:19P Chart for @C7Z Options for @C7Z
Mar 28 523'2 3'0 521'2 527'2 520'6 523'6s 02:53P Chart for @C8H Options for @C8H
May 28 530'4 3'0 529'0 532'6 526'4 529'4s 01:30P Chart for @C8K Options for @C8K
Jul 28 532'6 3'0 529'2 535'4 529'2 532'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 498'0 0'4 494'4 498'0 494'4 494'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 497'4 -0'4 498'0 500'0 497'4 497'2s 02:34P Chart for @C8Z Options for @C8Z
Jul 29 510'0 -1'4 514'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 -0'6 498'6 500'0 498'6 497'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Sep 26 1217'0 -9'0 1224'6 1225'6 1205'2 1216'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1225'4 -15'2 1239'4 1239'4 1218'2 1224'2s 03:00P Chart for @S6X Options for @S6X
Jan 27 1239'4 -15'4 1253'4 1254'0 1233'0 1238'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1245'6 -14'4 1257'4 1258'6 1240'0 1244'4s 02:32P Chart for @S7H Options for @S7H
May 27 1252'2 -12'6 1262'2 1262'4 1246'6 1251'0s 02:32P Chart for @S7K Options for @S7K
Jul 27 1256'0 -11'4 1264'0 1265'6 1250'4 1254'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1237'6 -10'2 1244'0 1247'2 1234'6 1238'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1200'4 -8'2 1205'0 1206'6 1199'4 1200'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1187'4 -6'6 1196'4 1197'4 1187'4 1190'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1200'6 -6'2 1202'0 1202'0 1200'4 1200'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1200'0 -5'6 1203'0 1203'0 1199'2 1198'4s 01:20P Chart for @S8H Options for @S8H
May 28 1201'4 -5'2 1201'4 1201'4 1201'4 1200'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1206'2 -4'6 1209'4 1209'4 1204'2 1205'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1194'0 -4'4 1194'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1168'6 -4'2 1168'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1165'0 -3'6 1165'0 1165'0 1165'0 1165'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 -3'6 1184'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1153'6 -3'6 1148'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 682'4 0'2 687'2 697'2 678'0 681'6s 03:04P Chart for @W6U Options for @W6U
Dec 26 700'6 0'2 704'6 715'0 696'4 699'4s 03:13P Chart for @W6Z Options for @W6Z
Mar 27 718'4 1'0 721'6 731'2 714'0 717'4s 02:30P Chart for @W7H Options for @W7H
May 27 726'4 1'2 729'0 738'0 721'6 725'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 724'0 1'2 724'6 734'4 719'4 723'4s 03:18P Chart for @W7N Options for @W7N
Sep 27 729'2 1'0 729'6 739'4 725'4 729'2s 01:30P Chart for @W7U Options for @W7U
Dec 27 739'4 0'6 743'0 747'2 736'6 740'2s 02:35P Chart for @W7Z Options for @W7Z
Mar 28 746'2 0'0 755'0 755'0 746'0 746'2s 01:20P Chart for @W8H Options for @W8H
May 28 745'0 -0'6 745'0 745'0 745'0 743'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 721'0 -1'2 731'0 731'0 721'0 725'0s 02:48P Chart for @W8N Options for @W8N
Sep 28 720'0 -1'0 730'6s 01:20P Chart for @W8U Options for @W8U
Dec 28 746'0 -1'2 741'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 752'2 -1'2 752'2s 01:20P Chart for @W9H Options for @W9H
May 29 742'6 -1'2 742'6s 01:20P Chart for @W9K Options for @W9K
Jul 29 726'0 -1'2 729'0s 01:20P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 6.9350 -0.0450 6.9850 7.0825 6.9225 6.9375s 01:30P Chart for @MW6U Options for @MW6U
Dec 26 7.2125 -0.0325 7.2675 7.3525 7.2000 7.2125s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.3875 -0.0375 7.4400 7.5200 7.3625 7.3900s 01:30P Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 81.125 0.250 80.875 81.325 80.125 81.125s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 71.475 -0.050 71.575 71.925 70.925 71.475s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 74.400 74.475 74.775 73.975 74.425s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.800 -0.050 80.025 80.150 79.475 79.825s 01:05P Chart for @HE7J Options for @HE7J
May 27 84.225 -0.375 84.200 84.600 84.200 84.225s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.925 -0.025 93.075 93.300 92.750 93.025s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 94.475 -0.100 94.525 94.800 94.475 94.600s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.200 -0.100 94.225 94.350 94.150 94.250s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.400 -0.100 79.000 79.400 79.000 79.325s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 71.100 -1.075 71.100 71.100 71.100 71.125s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 74.425 -1.075 74.425s 01:05P Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 220.050 - 2.975 224.750 224.825 220.050 220.075s 03:00P Chart for @LE6Q Options for @LE6Q
Oct 26 213.625 - 4.325 218.950 219.500 213.500 213.600s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 214.200 - 4.300 219.600 220.300 214.125 214.200s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 - 3.725 220.375 221.000 215.550 215.600s 02:35P Chart for @LE7G Options for @LE7G
Apr 27 217.075 - 3.100 221.200 221.825 217.000 217.100s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 210.900 - 2.600 214.325 215.100 210.900 211.050s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 207.175 - 2.375 210.300 211.000 207.100 207.425s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 206.225 - 2.175 209.500 209.500 205.925 206.325s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 206.850 - 2.175 210.000 210.000 206.775 206.850s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 206.725 - 1.875 206.725 206.725 206.725 206.950s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 334.100 - 1.175 335.750 336.975 333.400 333.575s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 324.150 - 4.800 330.650 331.350 322.975 324.225s 02:30P Chart for @GF6U Options for @GF6U
Oct 26 318.125 - 5.375 325.000 325.750 317.425 318.275s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 310.850 - 5.275 317.450 318.175 310.375 310.975s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 302.550 - 4.800 308.525 309.425 302.200 302.875s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 299.750 - 4.250 305.100 305.275 299.100 299.925s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 300.425 - 3.775 305.000 305.325 299.600 300.650s 01:05P Chart for @GF7J Options for @GF7J
May 27 300.450 - 2.925 303.700 304.500 299.425 300.875s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 300.650 - 3.075 304.000 304.500 299.500 300.700s 01:05P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 753'4 -5'6 760'0 769'4 747'2 750'4s 03:25P Chart for @KW6U Options for @KW6U
Dec 26 769'4 -5'2 776'0 786'2 763'6 767'2s 02:36P Chart for @KW6Z Options for @KW6Z
Mar 27 783'4 -5'0 788'4 799'0 777'2 780'6s 02:30P Chart for @KW7H Options for @KW7H
May 27 788'2 -4'0 795'0 801'6 782'4 786'4s 02:30P Chart for @KW7K Options for @KW7K
Jul 27 785'2 -3'0 787'6 796'0 778'2 783'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 785'4 -3'0 790'0 798'2 784'0 786'0s 02:41P Chart for @KW7U Options for @KW7U
Dec 27 793'6 -3'2 800'0 805'0 789'6 794'0s 02:30P Chart for @KW7Z Options for @KW7Z
Mar 28 798'0 -3'2 796'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 790'0 -3'4 790'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 770'0 -3'4 770'0 770'0 770'0 763'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 750'0 -3'4 760'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 772'0 -3'4 772'0s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 780'4 -3'4 780'4s 01:20P Chart for @KW9H Options for @KW9H
May 29 776'2 -3'4 776'2s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 749'2 -3'4 749'2s 01:20P 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