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 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        
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Jul 26 421'0 1'4 419'6 425'6 418'2 419'4 09:23A Chart for @C6N Options for @C6N
Sep 26 429'2 1'6 427'4 433'4 426'2 427'4 09:23A Chart for @C6U Options for @C6U
Dec 26 447'6 2'4 445'2 451'4 444'2 445'2 09:23A Chart for @C6Z Options for @C6Z
Mar 27 462'0 2'2 460'0 465'4 458'6 459'6 09:23A Chart for @C7H Options for @C7H
May 27 471'2 2'4 468'6 474'2 467'6 468'6 09:23A Chart for @C7K Options for @C7K
Jul 27 477'2 2'2 474'0 480'2 473'6 475'0 09:23A Chart for @C7N Options for @C7N
Sep 27 470'4 1'6 468'2 472'6 468'2 468'6 09:23A Chart for @C7U Options for @C7U
Dec 27 478'2 1'6 476'2 479'4 475'2 476'4 09:23A Chart for @C7Z Options for @C7Z
Mar 28 490'0 2'4 488'6 490'6 488'6 487'4 09:23A Chart for @C8H Options for @C8H
May 28 492'2 0'0 492'6 09:22A Chart for @C8K Options for @C8K
Jul 28 498'0 3'0 498'2 498'4 497'4 495'0 09:22A Chart for @C8N Options for @C8N
Sep 28 469'4 0'0 467'0 09:22A Chart for @C8U Options for @C8U
Dec 28 474'0 1'6 474'0 474'2 472'6 472'2 09:22A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 492'0 09:14A Chart for @C9N Options for @C9N
Dec 29 478'0 0'0 478'2 09:14A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1126'6 13'0 1113'6 1127'4 1113'0 1113'6 09:23A Chart for @S6N Options for @S6N
Aug 26 1131'0 12'2 1118'6 1131'2 1118'0 1118'6 09:22A Chart for @S6Q Options for @S6Q
Sep 26 1128'6 10'4 1117'2 1129'0 1117'2 1118'2 09:23A Chart for @S6U Options for @S6U
Nov 26 1142'0 10'0 1130'6 1142'2 1130'6 1132'0 09:23A Chart for @S6X Options for @S6X
Jan 27 1156'0 9'6 1146'0 1156'2 1145'2 1146'2 09:23A Chart for @S7F Options for @S7F
Mar 27 1162'0 9'6 1151'2 1162'2 1151'0 1152'2 09:23A Chart for @S7H Options for @S7H
May 27 1168'6 9'0 1159'0 1168'6 1158'0 1159'6 09:23A Chart for @S7K Options for @S7K
Jul 27 1175'6 8'6 1168'4 1175'6 1166'2 1167'0 09:23A Chart for @S7N Options for @S7N
Aug 27 1157'4 3'0 1158'6 1159'2 1157'4 1154'4 09:22A Chart for @S7Q Options for @S7Q
Sep 27 1126'0 0'0 1123'6 09:22A Chart for @S7U Options for @S7U
Nov 27 1126'2 8'2 1118'0 1126'2 1118'0 1118'0 09:22A Chart for @S7X Options for @S7X
Jan 28 1132'0 0'0 1129'2 09:22A Chart for @S8F Options for @S8F
Mar 28 1164'4 0'0 1130'0 09:22A Chart for @S8H Options for @S8H
May 28 1159'2 0'0 1134'0 09:22A Chart for @S8K Options for @S8K
Jul 28 1136'2 0'0 1139'0 09:22A Chart for @S8N Options for @S8N
Aug 28 1131'6 0'0 1131'6 06/09 Chart for @S8Q Options for @S8Q
Sep 28 1106'2 0'0 1106'2 09:07A Chart for @S8U Options for @S8U
Nov 28 1108'6 4'6 1108'4 1108'6 1108'4 1104'0 09:22A Chart for @S8X Options for @S8X
Jul 29 1123'2 0'0 1123'2 08:30A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1088'6 08:30A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 590'4 5'2 585'0 600'2 583'4 585'2 09:23A Chart for @W6N Options for @W6N
Sep 26 602'2 5'4 595'0 611'2 595'0 596'6 09:23A Chart for @W6U Options for @W6U
Dec 26 619'2 5'0 614'4 628'6 612'2 614'2 09:23A Chart for @W6Z Options for @W6Z
Mar 27 634'2 4'6 627'6 643'6 627'6 629'4 09:23A Chart for @W7H Options for @W7H
May 27 644'0 4'6 641'4 651'6 641'0 639'2 09:22A Chart for @W7K Options for @W7K
Jul 27 650'0 4'2 647'2 658'0 647'2 645'6 09:22A Chart for @W7N Options for @W7N
Sep 27 659'0 2'4 659'4 661'0 659'0 656'4 09:22A Chart for @W7U Options for @W7U
Dec 27 675'0 4'2 672'4 676'2 672'4 670'6 09:22A Chart for @W7Z Options for @W7Z
Mar 28 686'4 0'0 681'2 09:22A Chart for @W8H Options for @W8H
May 28 684'0 0'0 685'0 09:22A Chart for @W8K Options for @W8K
Jul 28 683'0 0'0 669'4 09:22A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 6.2150 0.0400 6.1750 6.2700 6.1300 6.1750 09:22A Chart for @MW6N Options for @MW6N
Sep 26 6.4725 0.0400 6.4475 6.5400 6.4225 6.4325 09:22A Chart for @MW6U Options for @MW6U
Dec 26 6.6975 0.0400 6.6575 6.7775 6.6575 6.6575 09:22A Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 26 93.425 -0.150 93.275 93.475 93.050 93.575 09:23A Chart for @HE6M Options for @HE6M
Jul 26 96.975 0.825 95.650 97.000 95.500 96.150 09:23A Chart for @HE6N Options for @HE6N
Aug 26 95.425 0.725 94.250 95.475 93.975 94.700 09:23A Chart for @HE6Q Options for @HE6Q
Oct 26 81.300 0.300 80.750 81.325 80.275 81.000 09:23A Chart for @HE6V Options for @HE6V
Dec 26 74.725 0.100 74.375 74.775 73.900 74.625 09:23A Chart for @HE6Z Options for @HE6Z
Feb 27 78.350 -0.025 78.200 78.350 77.625 78.375 09:23A Chart for @HE7G Options for @HE7G
Apr 27 82.600 -0.150 82.500 82.600 81.975 82.750 09:23A Chart for @HE7J Options for @HE7J
May 27 86.800 -0.725 86.000s 09:23A Chart for @HE7K Options for @HE7K
Jun 27 93.700 -0.425 94.125 94.125 93.525 94.125 09:23A Chart for @HE7M Options for @HE7M
Jul 27 94.775 94.775 94.775 94.775 94.775 09:23A Chart for @HE7N Options for @HE7N
Aug 27 93.575 -0.550 94.125 94.125 93.575 93.625s 09:23A Chart for @HE7Q Options for @HE7Q
Oct 27 83.675 -0.550 80.400s 09:21A Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 248.750 0.725 248.625 249.850 248.550 248.025 09:23A Chart for @LE6M Options for @LE6M
Aug 26 240.175 0.475 240.000 241.550 239.375 239.700 09:23A Chart for @LE6Q Options for @LE6Q
Oct 26 232.575 0.450 232.625 233.775 231.700 232.125 09:23A Chart for @LE6V Options for @LE6V
Dec 26 231.800 0.150 232.175 233.025 231.050 231.650 09:23A Chart for @LE6Z Options for @LE6Z
Feb 27 232.200 - 0.025 232.900 233.350 231.700 232.225 09:23A Chart for @LE7G Options for @LE7G
Apr 27 231.900 - 0.075 232.550 233.175 231.375 231.975 09:23A Chart for @LE7J Options for @LE7J
Jun 27 225.525 - 0.150 225.975 226.750 225.100 225.675 09:23A Chart for @LE7M Options for @LE7M
Aug 27 222.275 - 0.150 223.500 223.500 222.275 222.425 09:22A Chart for @LE7Q Options for @LE7Q
Oct 27 222.000 1.700 221.750s 09:23A Chart for @LE7V Options for @LE7V
Dec 27 222.000 0.100 222.000 222.000 222.000 221.900 09:22A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 353.650 - 0.500 354.025 355.750 353.150 354.150 09:23A Chart for @GF6Q Options for @GF6Q
Sep 26 350.250 - 0.450 350.650 352.250 349.975 350.700 09:23A Chart for @GF6U Options for @GF6U
Oct 26 346.675 - 0.225 346.825 348.400 346.325 346.900 09:23A Chart for @GF6V Options for @GF6V
Nov 26 342.950 - 0.200 343.025 344.575 342.475 343.150 09:23A Chart for @GF6X Options for @GF6X
Jan 27 336.850 - 0.425 337.600 338.675 336.450 337.275 09:23A Chart for @GF7F Options for @GF7F
Mar 27 333.700 - 0.475 334.300 335.100 333.250 334.175 09:23A Chart for @GF7H Options for @GF7H
Apr 27 333.800 0.100 333.700 333.800 333.700 333.700 09:23A Chart for @GF7J Options for @GF7J
May 27 329.400 2.125 332.225s 09:23A Chart for @GF7K Options for @GF7K
Aug 27 331.550 2.125 331.950s 09:22A Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 636'2 5'4 630'6 645'0 629'0 630'6 09:23A Chart for @KW6N Options for @KW6N
Sep 26 644'4 4'2 640'4 653'4 638'4 640'2 09:23A Chart for @KW6U Options for @KW6U
Dec 26 658'6 4'2 655'0 667'2 655'0 654'4 09:23A Chart for @KW6Z Options for @KW6Z
Mar 27 671'0 4'2 668'0 679'0 668'0 666'6 09:23A Chart for @KW7H Options for @KW7H
May 27 679'4 5'0 676'0 686'2 675'6 674'4 09:23A Chart for @KW7K Options for @KW7K
Jul 27 682'6 4'4 681'4 688'6 680'6 678'2 09:23A Chart for @KW7N Options for @KW7N
Sep 27 691'6 1'2 690'6 693'4 690'6 686'6s 09:23A Chart for @KW7U Options for @KW7U
Dec 27 699'6 1'2 700'0 700'0 699'6 699'2s 09:22A Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 1'2 707'6s 09:23A Chart for @KW8H Options for @KW8H
May 28 706'4 1'2 706'4s 09:22A Chart for @KW8K Options for @KW8K
Jul 28 693'0 1'2 680'6s 09:22A 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