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
< May 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
May 26 471'0 6'2 462'6 471'2 461'6 464'6 12:29P Chart for @C6K Options for @C6K
Jul 26 482'6 8'0 473'6 483'4 472'6 474'6 12:29P Chart for @C6N Options for @C6N
Sep 26 487'2 7'4 478'4 487'6 478'0 479'6 12:29P Chart for @C6U Options for @C6U
Dec 26 501'2 7'0 492'4 501'6 492'2 494'2 12:29P Chart for @C6Z Options for @C6Z
Mar 27 514'0 6'6 506'0 514'2 505'2 507'2 12:29P Chart for @C7H Options for @C7H
May 27 520'6 6'2 514'0 521'2 514'0 514'4 12:29P Chart for @C7K Options for @C7K
Jul 27 524'2 6'2 517'4 524'4 517'4 518'0 12:29P Chart for @C7N Options for @C7N
Sep 27 503'0 5'6 496'2 503'0 496'2 497'2 12:29P Chart for @C7U Options for @C7U
Dec 27 505'4 5'2 499'2 506'0 499'0 500'2 12:29P Chart for @C7Z Options for @C7Z
Mar 28 515'4 4'6 510'2 515'4 510'2 510'6 12:29P Chart for @C8H Options for @C8H
May 28 515'4 0'0 515'6 12:25P Chart for @C8K Options for @C8K
Jul 28 522'0 4'2 520'0 522'0 519'6 517'6 12:26P Chart for @C8N Options for @C8N
Sep 28 486'2 0'0 484'0 12:25P Chart for @C8U Options for @C8U
Dec 28 490'0 2'4 488'6 490'0 488'6 487'4 12:26P Chart for @C8Z Options for @C8Z
Jul 29 500'0 0'0 502'0 12:25P Chart for @C9N Options for @C9N
Dec 29 490'0 0'0 487'2 12:25P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1187'0 5'0 1179'6 1187'0 1178'6 1182'0 12:29P Chart for @S6K Options for @S6K
Jul 26 1204'4 9'0 1195'4 1204'6 1193'6 1195'4 12:29P Chart for @S6N Options for @S6N
Aug 26 1199'2 10'0 1189'4 1199'2 1188'0 1189'2 12:29P Chart for @S6Q Options for @S6Q
Sep 26 1179'2 11'4 1165'6 1179'2 1165'6 1167'6 12:29P Chart for @S6U Options for @S6U
Nov 26 1184'2 11'2 1172'0 1184'4 1171'0 1173'0 12:29P Chart for @S6X Options for @S6X
Jan 27 1196'6 12'0 1183'2 1197'0 1183'0 1184'6 12:29P Chart for @S7F Options for @S7F
Mar 27 1194'6 12'6 1178'0 1194'6 1178'0 1182'0 12:29P Chart for @S7H Options for @S7H
May 27 1197'0 12'0 1180'4 1197'0 1180'4 1185'0 12:29P Chart for @S7K Options for @S7K
Jul 27 1202'6 12'6 1189'4 1202'6 1189'4 1190'0 12:29P Chart for @S7N Options for @S7N
Aug 27 1176'4 0'0 1176'2 12:29P Chart for @S7Q Options for @S7Q
Sep 27 1140'2 0'0 1144'2 12:29P Chart for @S7U Options for @S7U
Nov 27 1146'6 11'0 1133'2 1146'6 1133'2 1135'6 12:29P Chart for @S7X Options for @S7X
Jan 28 1145'2 0'0 1146'2 12:29P Chart for @S8F Options for @S8F
Mar 28 1147'0 0'0 1148'0 12:29P Chart for @S8H Options for @S8H
May 28 1152'0 0'0 1152'0 12:23P Chart for @S8K Options for @S8K
Jul 28 1152'0 0'0 1156'4 12:29P Chart for @S8N Options for @S8N
Aug 28 1149'2 0'0 1149'2 12:29P Chart for @S8Q Options for @S8Q
Sep 28 1125'2 0'0 1125'2 12:25P Chart for @S8U Options for @S8U
Nov 28 1120'0 2'0 1120'0 1120'0 1120'0 1118'0 12:25P Chart for @S8X Options for @S8X
Jul 29 1137'2 0'0 1137'2 12:25P Chart for @S9N Options for @S9N
Nov 29 1103'0 0'2 1103'0 1103'0 1103'0 1102'6 12:25P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 620'2 -3'4 632'0 632'0 620'2 623'6 12:29P Chart for @W6K Options for @W6K
Jul 26 640'6 4'0 637'6 644'6 632'6 636'6 12:29P Chart for @W6N Options for @W6N
Sep 26 655'4 3'6 653'0 659'4 648'0 651'6 12:29P Chart for @W6U Options for @W6U
Dec 26 676'2 3'2 674'2 680'2 668'6 673'0 12:29P Chart for @W6Z Options for @W6Z
Mar 27 693'2 3'0 690'2 697'2 686'0 690'2 12:29P Chart for @W7H Options for @W7H
May 27 700'4 3'0 700'0 704'0 693'4 697'4 12:29P Chart for @W7K Options for @W7K
Jul 27 696'4 4'4 688'0 696'4 688'0 692'0 12:29P Chart for @W7N Options for @W7N
Sep 27 699'6 1'6 700'0 700'0 694'4 698'0 12:29P Chart for @W7U Options for @W7U
Dec 27 715'6 4'4 710'4 715'6 707'2 711'2 12:29P Chart for @W7Z Options for @W7Z
Mar 28 707'6 0'0 718'6 12:28P Chart for @W8H Options for @W8H
May 28 725'2 0'0 717'4 12:28P Chart for @W8K Options for @W8K
Jul 28 685'0 1'4 685'0 685'0 685'0 683'4 12:28P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.9525 0.0050 7.0175 7.0175 6.9525 6.9475 12:29P Chart for @MW6K Options for @MW6K
Jul 26 7.0825 0.0250 7.0300 7.1350 7.0275 7.0575 12:29P Chart for @MW6N Options for @MW6N
Sep 26 7.2575 0.0325 7.1900 7.3750 7.1900 7.2250 12:28P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 93.025 -0.425 92.750 93.925 92.525 93.450 12:29P Chart for @HE6K Options for @HE6K
Jun 26 101.600 - 0.675 101.400 102.450 100.350 102.275 12:29P Chart for @HE6M Options for @HE6M
Jul 26 103.700 - 1.350 104.250 104.825 103.075 105.050 12:29P Chart for @HE6N Options for @HE6N
Aug 26 104.175 - 1.275 104.375 105.350 103.800 105.450 12:29P Chart for @HE6Q Options for @HE6Q
Oct 26 89.450 -1.075 90.000 90.425 89.250 90.525 12:29P Chart for @HE6V Options for @HE6V
Dec 26 81.725 -0.975 82.250 82.675 81.675 82.700 12:29P Chart for @HE6Z Options for @HE6Z
Feb 27 84.825 -0.900 85.500 85.700 84.775 85.725 12:29P Chart for @HE7G Options for @HE7G
Apr 27 88.825 -0.875 89.400 89.600 88.800 89.700 12:29P Chart for @HE7J Options for @HE7J
May 27 93.250 -0.650 92.600s 12:29P Chart for @HE7K Options for @HE7K
Jun 27 99.250 - 0.900 99.800 99.800 99.250 100.150 12:29P Chart for @HE7M Options for @HE7M
Jul 27 99.350 - 0.975 99.925 99.925 99.350 100.325 12:28P Chart for @HE7N Options for @HE7N
Aug 27 98.750 -0.675 98.750 98.750 98.750 99.425 12:28P Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 253.650 - 0.350 253.900 256.625 253.000 254.000 12:29P Chart for @LE6M Options for @LE6M
Aug 26 248.750 0.075 248.675 251.650 248.150 248.675 12:29P Chart for @LE6Q Options for @LE6Q
Oct 26 243.550 0.075 243.400 246.550 243.075 243.475 12:29P Chart for @LE6V Options for @LE6V
Dec 26 242.950 0.325 242.575 245.900 242.400 242.625 12:29P Chart for @LE6Z Options for @LE6Z
Feb 27 242.875 0.200 242.850 245.900 242.375 242.675 12:29P Chart for @LE7G Options for @LE7G
Apr 27 242.325 0.200 242.050 245.300 241.925 242.125 12:29P Chart for @LE7J Options for @LE7J
Jun 27 235.875 0.150 236.025 238.625 235.550 235.725 12:29P Chart for @LE7M Options for @LE7M
Aug 27 232.725 0.175 232.550 235.525 232.550 232.550 12:29P Chart for @LE7Q Options for @LE7Q
Oct 27 231.300 0.125 233.000 233.975 231.225 231.175 12:28P Chart for @LE7V Options for @LE7V
Dec 27 230.000 - 0.675 232.500 232.500 230.000 230.675 12:27P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 373.425 0.775 372.850 378.275 371.975 372.650 12:29P Chart for @GF6K Options for @GF6K
Aug 26 374.325 0.800 373.375 379.450 372.800 373.525 12:29P Chart for @GF6Q Options for @GF6Q
Sep 26 372.800 0.825 371.725 377.825 371.550 371.975 12:29P Chart for @GF6U Options for @GF6U
Oct 26 370.750 1.000 369.900 375.575 369.450 369.750 12:29P Chart for @GF6V Options for @GF6V
Nov 26 368.025 1.125 366.350 372.800 366.350 366.900 12:29P Chart for @GF6X Options for @GF6X
Jan 27 361.850 1.000 361.350 366.425 361.025 360.850 12:29P Chart for @GF7F Options for @GF7F
Mar 27 358.650 2.875 358.975 361.600 358.650 355.775 12:29P Chart for @GF7H Options for @GF7H
Apr 27 355.100 1.725 357.000 357.000 355.100 353.375 12:29P Chart for @GF7J Options for @GF7J
May 27 352.375 352.375s Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 683'0 5'0 683'0 683'0 683'0 678'0 12:29P Chart for @KW6K Options for @KW6K
Jul 26 700'2 6'6 694'2 703'6 690'6 693'4 12:29P Chart for @KW6N Options for @KW6N
Sep 26 711'6 6'0 706'6 715'4 702'4 705'6 12:29P Chart for @KW6U Options for @KW6U
Dec 26 726'2 6'2 721'0 729'2 716'6 720'0 12:29P Chart for @KW6Z Options for @KW6Z
Mar 27 737'0 6'6 731'0 739'2 727'0 730'2 12:29P Chart for @KW7H Options for @KW7H
May 27 739'6 5'4 735'4 741'6 731'2 734'2 12:29P Chart for @KW7K Options for @KW7K
Jul 27 731'0 4'2 726'6 732'4 723'4 726'6 12:29P Chart for @KW7N Options for @KW7N
Sep 27 733'2 4'0 730'0 733'2 728'0 729'2 12:29P Chart for @KW7U Options for @KW7U
Dec 27 737'0 0'2 737'0 737'0 737'0 736'6 12:29P Chart for @KW7Z Options for @KW7Z
Mar 28 709'4 0'4 738'6s 12:23P Chart for @KW8H Options for @KW8H
May 28 723'4 0'4 723'4s 12:28P Chart for @KW8K Options for @KW8K
Jul 28 686'0 0'0 686'0s 12:28P 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