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
< June 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
Jul 25 434'2 -9'6 444'0 446'4 431'2 434'6s 05:11P Chart for @C5N Options for @C5N
Sep 25 420'0 -8'6 428'4 430'4 418'2 419'6s 05:12P Chart for @C5U Options for @C5U
Dec 25 435'4 -8'0 443'0 444'6 433'6 435'0s 04:52P Chart for @C5Z Options for @C5Z
Mar 26 450'6 -7'4 457'0 459'2 449'4 450'2s 04:45P Chart for @C6H Options for @C6H
May 26 460'6 -6'6 467'2 468'4 459'4 460'2s 04:45P Chart for @C6K Options for @C6K
Jul 26 467'2 -6'0 473'0 474'4 466'4 467'0s 04:45P Chart for @C6N Options for @C6N
Sep 26 459'4 -5'2 464'0 464'4 459'4 459'4s 04:45P Chart for @C6U Options for @C6U
Dec 26 467'4 -4'6 470'6 472'4 466'6 466'6s 04:45P Chart for @C6Z Options for @C6Z
Mar 27 479'6 -4'4 483'4 483'6 479'6 479'0s 04:45P Chart for @C7H Options for @C7H
May 27 488'2 -4'0 488'2 488'2 488'2 485'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 487'4 -4'0 491'0 491'0 487'2 488'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 461'2 -2'4 464'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 465'4 -3'2 470'2 470'4 465'4 465'4s 01:30P Chart for @C7Z Options for @C7Z
Jul 28 473'0 -3'0 484'6s 01:20P Chart for @C8N Options for @C8N
Dec 28 466'0 -3'0 462'6s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 25 1070'0 0'0 1069'4 1079'2 1064'2 1069'6s 05:11P Chart for @S5N Options for @S5N
Aug 25 1072'4 2'6 1068'0 1079'0 1065'2 1071'6s 05:11P Chart for @S5Q Options for @S5Q
Sep 25 1053'4 6'2 1046'6 1057'4 1045'2 1053'0s 01:30P Chart for @S5U Options for @S5U
Nov 25 1060'6 5'6 1054'6 1065'0 1052'2 1060'4s 05:09P Chart for @S5X Options for @S5X
Jan 26 1074'0 6'2 1067'0 1078'2 1065'6 1073'6s 03:00P Chart for @S6F Options for @S6F
Mar 26 1083'6 6'2 1076'4 1087'4 1076'0 1084'0s 04:45P Chart for @S6H Options for @S6H
May 26 1093'2 6'0 1086'4 1097'0 1086'0 1093'6s 03:50P Chart for @S6K Options for @S6K
Jul 26 1102'0 5'6 1099'0 1105'4 1095'2 1102'4s 02:30P Chart for @S6N Options for @S6N
Aug 26 1091'4 6'0 1091'4 1091'4 1091'4 1097'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1076'2 5'6 1075'4 1076'2 1075'4 1079'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1078'2 5'2 1070'0 1080'4 1070'0 1077'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1090'4 5'2 1079'2 1090'4 1079'2 1088'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1047'0 5'4 1089'2s 01:20P Chart for @S7H Options for @S7H
May 27 1085'0 5'4 1094'2s 01:20P Chart for @S7K Options for @S7K
Jul 27 1082'2 5'4 1101'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1100'2 5'4 1100'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1085'2 4'4 1085'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1085'0 4'4 1081'0 1085'0 1081'0 1084'2s 04:45P Chart for @S7X Options for @S7X
Jul 28 1104'0 4'4 1104'0s 01:20P Chart for @S8N Options for @S8N
Nov 28 1055'0 4'4 1080'4s 01:20P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 25 537'0 -7'2 545'0 546'6 531'6 536'4s 04:45P Chart for @W5N Options for @W5N
Sep 25 552'6 -7'0 559'2 562'6 547'2 552'2s 05:08P Chart for @W5U Options for @W5U
Dec 25 573'6 -6'6 585'4 585'4 569'2 573'6s 04:45P Chart for @W5Z Options for @W5Z
Mar 26 593'0 -6'2 598'4 602'6 588'2 593'0s 01:30P Chart for @W6H Options for @W6H
May 26 604'0 -5'6 612'6 612'6 599'2 604'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 610'6 -5'0 618'2 618'2 606'0 611'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 623'0 -4'4 622'2 625'4 622'2 623'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 640'2 -4'2 640'4 642'0 636'6 640'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 651'0 -4'2 653'6s 01:20P Chart for @W7H Options for @W7H
May 27 664'0 -3'0 658'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 655'0 -3'0 643'4s 01:20P Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Jul 25 621'4 -11'4 633'6 635'0 621'4 622'6s 04:52P Chart for @MW5N Options for @MW5N
Sep 25 635'0 -9'2 645'2 645'6 634'4 636'0s 04:48P Chart for @MW5U Options for @MW5U
Dec 25 652'6 -8'2 662'0 662'4 652'0 653'6s 04:45P Chart for @MW5Z Options for @MW5Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 25 112.050 2.325 110.150 112.050 109.875 111.800s 02:31P Chart for @HE5N Options for @HE5N
Aug 25 112.875 2.550 111.000 112.875 110.500 112.675s 03:22P Chart for @HE5Q Options for @HE5Q
Oct 25 96.375 1.975 94.250 96.400 94.250 96.175s 02:30P Chart for @HE5V Options for @HE5V
Dec 25 86.950 1.450 85.500 86.950 85.350 86.775s 03:59P Chart for @HE5Z Options for @HE5Z
Feb 26 88.025 0.900 87.050 88.025 86.975 87.925s 02:31P Chart for @HE6G Options for @HE6G
Apr 26 89.850 0.550 89.325 89.875 89.250 89.800s 01:05P Chart for @HE6J Options for @HE6J
May 26 92.275 0.775 92.000 92.275 91.950 92.275s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 98.350 0.425 98.225 98.400 97.975 98.375s 02:42P Chart for @HE6M Options for @HE6M
Jul 26 98.475 0.625 97.850 98.575 97.850 98.450s 02:42P Chart for @HE6N Options for @HE6N
Aug 26 97.075 0.550 96.800 97.200 96.650 97.200s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 81.800 0.375 81.800 81.800 81.800 82.000s 02:30P Chart for @HE6V Options for @HE6V
Dec 26 73.125 0.375 73.125s 01:05P Chart for @HE6Z Options for @HE6Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 25 227.375 1.925 225.725 227.375 225.500 227.025s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 215.950 3.100 213.175 216.050 212.875 215.550s 03:30P Chart for @LE5Q Options for @LE5Q
Oct 25 213.250 2.975 210.425 213.275 210.200 212.900s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 213.600 2.625 211.025 213.650 210.850 213.250s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 213.300 2.350 210.825 213.300 210.650 212.925s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 212.275 2.325 209.725 212.275 209.675 211.900s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 204.950 2.225 202.900 204.950 202.900 204.600s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 201.125 2.175 199.500 201.700 199.500 201.075s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 200.600 2.200 199.425 201.325 199.425 200.600s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 200.325 2.200 200.375s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 25 310.900 3.800 308.125 310.900 306.725 310.225s 03:45P Chart for @GF5Q Options for @GF5Q
Sep 25 310.100 3.975 307.325 310.150 306.150 309.575s 01:05P Chart for @GF5U Options for @GF5U
Oct 25 307.925 4.025 304.350 307.925 303.975 307.375s 01:05P Chart for @GF5V Options for @GF5V
Nov 25 305.175 3.850 302.250 305.175 301.450 304.625s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 299.525 3.525 296.675 299.525 295.950 298.950s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 296.300 3.125 294.550 296.300 294.550 295.750s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 295.400 3.525 294.825 295.400 294.825 295.125s 01:05P Chart for @GF6J Options for @GF6J
May 26 293.850 3.050 293.850 294.550 293.850 293.875s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 295.825 2.500 296.125 296.125 295.825 295.825s 01:05P Chart for @GF6Q Options for @GF6Q
@KW - HARD RED WINTER WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 25 536'2 -4'6 539'0 544'2 529'0 536'0s 05:12P Chart for @KW5N Options for @KW5N
Sep 25 551'0 -4'2 554'6 559'0 544'0 550'6s 02:30P Chart for @KW5U Options for @KW5U
Dec 25 572'6 -4'4 577'6 581'0 565'2 572'2s 04:45P Chart for @KW5Z Options for @KW5Z
Mar 26 591'4 -4'4 595'6 599'0 585'0 591'4s 01:30P Chart for @KW6H Options for @KW6H
May 26 602'4 -4'4 610'2 610'2 595'6 602'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 609'0 -3'4 615'0 615'0 603'0 609'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 619'0 -3'6 621'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 637'0 -3'4 637'4 637'4 637'0 638'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 688'4 -3'4 650'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 647'0 -3'4 647'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 630'0 -3'4 630'0s 01:20P 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