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 26 427'2 6'2 422'0 428'0 421'0 421'0 09:56A Chart for @C6N Options for @C6N
Sep 26 426'0 3'2 423'2 427'0 421'4 422'6 09:56A Chart for @C6U Options for @C6U
Dec 26 445'0 2'6 443'0 446'0 440'6 442'2 09:56A Chart for @C6Z Options for @C6Z
Mar 27 459'4 1'6 458'0 461'0 456'2 457'6 09:56A Chart for @C7H Options for @C7H
May 27 468'6 1'6 467'4 470'0 465'4 467'0 09:56A Chart for @C7K Options for @C7K
Jul 27 474'6 1'6 473'0 476'0 471'4 473'0 09:56A Chart for @C7N Options for @C7N
Sep 27 467'0 1'0 466'0 468'2 464'6 466'0 09:56A Chart for @C7U Options for @C7U
Dec 27 474'6 1'4 473'0 476'2 471'6 473'2 09:56A Chart for @C7Z Options for @C7Z
Mar 28 486'2 1'2 484'0 486'4 484'0 485'0 09:56A Chart for @C8H Options for @C8H
May 28 492'2 1'0 492'2 492'2 492'2 491'2 09:56A Chart for @C8K Options for @C8K
Jul 28 496'6 1'4 496'6 497'0 496'6 495'2 09:56A Chart for @C8N Options for @C8N
Sep 28 471'6 0'0 473'4 09:53A Chart for @C8U Options for @C8U
Dec 28 480'4 2'4 480'0 480'4 479'4 478'0 09:56A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 497'4 09:53A Chart for @C9N Options for @C9N
Dec 29 478'0 0'0 482'4 09:53A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1134'0 7'6 1126'2 1135'4 1126'2 1126'2 09:56A Chart for @S6N Options for @S6N
Aug 26 1139'2 6'0 1132'4 1142'6 1131'4 1133'2 09:56A Chart for @S6Q Options for @S6Q
Sep 26 1140'4 5'0 1134'6 1145'0 1134'0 1135'4 09:56A Chart for @S6U Options for @S6U
Nov 26 1153'0 3'6 1148'0 1158'0 1147'4 1149'2 09:56A Chart for @S6X Options for @S6X
Jan 27 1167'2 3'4 1162'4 1171'6 1162'0 1163'6 09:56A Chart for @S7F Options for @S7F
Mar 27 1173'6 2'6 1168'6 1177'6 1168'6 1171'0 09:56A Chart for @S7H Options for @S7H
May 27 1180'6 2'2 1176'0 1184'4 1176'0 1178'4 09:56A Chart for @S7K Options for @S7K
Jul 27 1187'4 2'2 1183'0 1191'2 1182'6 1185'2 09:56A Chart for @S7N Options for @S7N
Aug 27 1177'2 3'4 1174'6 1178'4 1174'6 1173'6 09:56A Chart for @S7Q Options for @S7Q
Sep 27 1138'4 0'0 1145'0 09:56A Chart for @S7U Options for @S7U
Nov 27 1142'2 2'2 1137'0 1145'2 1135'6 1140'0 09:56A Chart for @S7X Options for @S7X
Jan 28 1151'4 0'0 1150'4 09:56A Chart for @S8F Options for @S8F
Mar 28 1149'2 0'0 1151'0 09:56A Chart for @S8H Options for @S8H
May 28 1137'4 0'0 1154'4 09:51A Chart for @S8K Options for @S8K
Jul 28 1149'4 0'0 1159'4 09:56A Chart for @S8N Options for @S8N
Aug 28 1150'2 0'0 1150'2 07:44A Chart for @S8Q Options for @S8Q
Sep 28 1129'4 0'0 1129'4 09:52A Chart for @S8U Options for @S8U
Nov 28 1132'2 0'0 1127'0 09:56A Chart for @S8X Options for @S8X
Jul 29 1146'2 0'0 1146'2 09:52A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1111'6 09:43A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 598'6 6'6 590'6 599'0 590'6 592'0 09:56A Chart for @W6N Options for @W6N
Sep 26 604'6 4'6 600'0 607'6 597'0 600'0 09:56A Chart for @W6U Options for @W6U
Dec 26 619'0 4'4 613'4 621'2 611'4 614'4 09:56A Chart for @W6Z Options for @W6Z
Mar 27 631'2 4'2 625'0 633'0 623'2 627'0 09:56A Chart for @W7H Options for @W7H
May 27 638'0 3'4 632'2 639'6 630'6 634'4 09:56A Chart for @W7K Options for @W7K
Jul 27 642'6 4'0 637'2 643'2 635'0 638'6 09:56A Chart for @W7N Options for @W7N
Sep 27 652'4 2'6 646'6 653'0 646'6 649'6 09:56A Chart for @W7U Options for @W7U
Dec 27 668'0 1'6 663'4 670'0 663'4 666'2 09:56A Chart for @W7Z Options for @W7Z
Mar 28 681'2 0'0 678'0 09:56A Chart for @W8H Options for @W8H
May 28 671'0 0'0 681'2 09:56A Chart for @W8K Options for @W8K
Jul 28 670'0 0'0 666'2 09:54A 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 0.1350 5.7275 5.8775 5.7275 5.9000s 09:56A Chart for @MW6N Options for @MW6N
Sep 26 6.1975 0.0125 6.1850 6.2550 6.1800 6.1850 09:56A Chart for @MW6U Options for @MW6U
Dec 26 6.4225 0.0050 6.4150 6.4825 6.4100 6.4175 09:55A Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 93.450 0.100 93.325 93.525 93.125 93.350 09:56A Chart for @HE6N Options for @HE6N
Aug 26 97.400 0.350 96.850 97.450 96.600 97.050 09:56A Chart for @HE6Q Options for @HE6Q
Oct 26 81.450 -0.050 81.450 81.675 81.025 81.500 09:56A Chart for @HE6V Options for @HE6V
Dec 26 73.175 -0.275 73.425 73.500 72.750 73.450 09:56A Chart for @HE6Z Options for @HE6Z
Feb 27 76.975 -0.300 77.175 77.225 76.600 77.275 09:56A Chart for @HE7G Options for @HE7G
Apr 27 81.925 -0.300 82.000 82.175 81.600 82.225 09:56A Chart for @HE7J Options for @HE7J
May 27 85.600 -0.400 85.850 85.850 85.600 86.000 09:56A Chart for @HE7K Options for @HE7K
Jun 27 94.300 -0.150 94.300 94.500 94.000 94.450 09:56A Chart for @HE7M Options for @HE7M
Jul 27 95.000 -0.425 95.150 95.150 95.000 95.425 09:56A Chart for @HE7N Options for @HE7N
Aug 27 94.700 94.700 94.700 94.700 94.700 09:56A Chart for @HE7Q Options for @HE7Q
Oct 27 81.000 0.150 80.025s 09:51A Chart for @HE7V Options for @HE7V
Dec 27 73.250 0.150 73.250s 09:50A Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 241.150 - 0.675 242.275 243.000 240.650 241.825 09:56A Chart for @LE6Q Options for @LE6Q
Oct 26 236.675 - 0.050 237.100 237.525 235.750 236.725 09:56A Chart for @LE6V Options for @LE6V
Dec 26 236.475 - 0.100 237.000 237.275 235.400 236.575 09:56A Chart for @LE6Z Options for @LE6Z
Feb 27 236.975 - 0.250 237.750 237.750 236.125 237.225 09:56A Chart for @LE7G Options for @LE7G
Apr 27 237.350 - 0.400 238.200 238.250 236.725 237.750 09:56A Chart for @LE7J Options for @LE7J
Jun 27 231.025 - 0.450 231.200 231.725 230.700 231.475 09:56A Chart for @LE7M Options for @LE7M
Aug 27 227.600 - 0.675 228.075 228.500 227.475 228.275 09:56A Chart for @LE7Q Options for @LE7Q
Oct 27 226.500 - 0.625 227.125 227.300 226.500 227.125 09:56A Chart for @LE7V Options for @LE7V
Dec 27 228.575 - 0.275 227.125s 09:56A Chart for @LE7Z Options for @LE7Z
Feb 28 227.125 - 0.275 227.125s 09:56A Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 363.500 - 0.650 365.050 365.225 362.150 364.150 09:56A Chart for @GF6Q Options for @GF6Q
Sep 26 361.450 - 0.725 362.900 363.400 360.000 362.175 09:56A Chart for @GF6U Options for @GF6U
Oct 26 358.775 - 0.525 360.000 360.300 357.200 359.300 09:56A Chart for @GF6V Options for @GF6V
Nov 26 355.425 - 0.850 357.000 357.050 354.325 356.275 09:56A Chart for @GF6X Options for @GF6X
Jan 27 349.275 - 0.675 350.700 350.700 348.275 349.950 09:56A Chart for @GF7F Options for @GF7F
Mar 27 345.425 - 0.725 345.575 345.575 344.850 346.150 09:56A Chart for @GF7H Options for @GF7H
Apr 27 344.300 - 0.700 344.425 344.425 344.300 345.000 09:56A Chart for @GF7J Options for @GF7J
May 27 342.100 0.700 342.800s 09:56A Chart for @GF7K Options for @GF7K
Aug 27 340.750 1.075 342.150s 09:56A Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 626'0 2'6 620'6 626'0 620'6 623'2 09:56A Chart for @KW6N Options for @KW6N
Sep 26 640'6 5'6 635'0 642'0 628'4 635'0 09:56A Chart for @KW6U Options for @KW6U
Dec 26 654'4 5'4 649'2 655'4 643'2 649'0 09:56A Chart for @KW6Z Options for @KW6Z
Mar 27 665'2 4'2 655'4 666'6 655'2 661'0 09:56A Chart for @KW7H Options for @KW7H
May 27 673'0 4'2 662'6 673'4 662'6 668'6 09:56A Chart for @KW7K Options for @KW7K
Jul 27 676'0 3'6 665'6 676'2 665'6 672'2 09:56A Chart for @KW7N Options for @KW7N
Sep 27 681'6 1'4 681'6 681'6 681'6 680'2 09:56A Chart for @KW7U Options for @KW7U
Dec 27 693'2 5'2 693'2 693'2 693'2 694'0s 09:56A Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 4'6 702'6s 09:56A Chart for @KW8H Options for @KW8H
May 28 698'2 4'6 698'2s 09:54A Chart for @KW8K Options for @KW8K
Jul 28 693'0 4'6 671'4s 09:54A 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