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 26 456'2 3'4 454'0 456'4 452'4 452'6 11:10A Chart for @C6K Options for @C6K
Jul 26 471'2 3'6 466'6 471'2 465'2 467'4 11:12A Chart for @C6N Options for @C6N
Sep 26 477'6 3'4 473'0 478'0 471'6 474'2 11:12A Chart for @C6U Options for @C6U
Dec 26 493'6 4'2 488'4 493'6 487'2 489'4 11:12A Chart for @C6Z Options for @C6Z
Mar 27 506'6 4'0 501'4 507'0 500'4 502'6 11:12A Chart for @C7H Options for @C7H
May 27 514'0 4'0 509'4 514'2 507'6 510'0 11:12A Chart for @C7K Options for @C7K
Jul 27 517'4 4'0 513'2 517'4 512'0 513'4 11:12A Chart for @C7N Options for @C7N
Sep 27 500'0 3'6 496'0 500'2 495'2 496'2 11:11A Chart for @C7U Options for @C7U
Dec 27 505'2 4'0 500'4 505'4 500'0 501'2 11:11A Chart for @C7Z Options for @C7Z
Mar 28 513'4 2'0 513'4 513'4 513'4 511'4 11:11A Chart for @C8H Options for @C8H
May 28 524'0 0'0 516'0 11:11A Chart for @C8K Options for @C8K
Jul 28 524'4 0'0 517'2 11:11A Chart for @C8N Options for @C8N
Sep 28 486'4 0'0 483'4 11:11A Chart for @C8U Options for @C8U
Dec 28 490'0 2'6 487'2 490'0 487'2 487'2 11:11A Chart for @C8Z Options for @C8Z
Jul 29 501'2 0'0 505'0 11:11A Chart for @C9N Options for @C9N
Dec 29 489'0 0'0 489'0 11:11A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1189'4 12'4 1180'2 1189'4 1180'2 1177'0 11:12A Chart for @S6K Options for @S6K
Jul 26 1207'6 15'4 1195'2 1207'6 1189'4 1192'2 11:12A Chart for @S6N Options for @S6N
Aug 26 1201'4 14'6 1189'2 1201'6 1184'2 1186'6 11:12A Chart for @S6Q Options for @S6Q
Sep 26 1182'4 15'4 1170'0 1182'6 1165'6 1167'0 11:12A Chart for @S6U Options for @S6U
Nov 26 1188'6 15'2 1175'4 1188'6 1172'4 1173'4 11:12A Chart for @S6X Options for @S6X
Jan 27 1200'4 15'0 1187'4 1200'4 1185'0 1185'4 11:12A Chart for @S7F Options for @S7F
Mar 27 1197'6 14'4 1184'4 1197'6 1183'2 1183'2 11:12A Chart for @S7H Options for @S7H
May 27 1199'6 13'6 1189'0 1200'0 1186'4 1186'0 11:12A Chart for @S7K Options for @S7K
Jul 27 1205'2 13'0 1195'0 1205'4 1192'4 1192'2 11:11A Chart for @S7N Options for @S7N
Aug 27 1188'6 11'2 1180'2 1188'6 1180'2 1177'4 11:11A Chart for @S7Q Options for @S7Q
Sep 27 1155'2 11'4 1155'2 1155'2 1155'2 1143'6 11:11A Chart for @S7U Options for @S7U
Nov 27 1148'4 13'0 1137'4 1148'4 1136'2 1135'4 11:11A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1146'0 11:11A Chart for @S8F Options for @S8F
Mar 28 1160'6 0'0 1147'2 11:10A Chart for @S8H Options for @S8H
May 28 1149'0 0'0 1151'6 11:09A Chart for @S8K Options for @S8K
Jul 28 1170'0 0'0 1156'6 11:10A Chart for @S8N Options for @S8N
Aug 28 1149'4 0'0 1149'4 05/07 Chart for @S8Q Options for @S8Q
Sep 28 1124'4 0'0 1124'4 08:30A Chart for @S8U Options for @S8U
Nov 28 1120'0 0'0 1117'2 11:10A Chart for @S8X Options for @S8X
Jul 29 1136'4 0'0 1136'4 08:30A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1102'0 05/07 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 606'4 4'6 606'4 606'4 606'4 601'6 11:11A Chart for @W6K Options for @W6K
Jul 26 618'0 5'6 613'2 618'4 608'4 612'2 11:12A Chart for @W6N Options for @W6N
Sep 26 632'4 5'2 628'0 633'2 623'6 627'2 11:12A Chart for @W6U Options for @W6U
Dec 26 653'4 5'2 649'4 654'0 644'6 648'2 11:12A Chart for @W6Z Options for @W6Z
Mar 27 670'6 4'2 669'2 672'0 663'0 666'4 11:12A Chart for @W7H Options for @W7H
May 27 679'4 4'2 677'2 680'0 672'2 675'2 11:12A Chart for @W7K Options for @W7K
Jul 27 680'2 4'4 676'6 680'2 673'4 675'6 11:11A Chart for @W7N Options for @W7N
Sep 27 683'4 -0'4 683'4 683'4 683'4 684'0 11:11A Chart for @W7U Options for @W7U
Dec 27 696'4 0'0 698'4 11:11A Chart for @W7Z Options for @W7Z
Mar 28 728'0 0'0 708'0 11:11A Chart for @W8H Options for @W8H
May 28 725'2 0'0 701'2 11:09A Chart for @W8K Options for @W8K
Jul 28 685'0 0'0 671'2 11:06A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.7175 0.0750 6.7175 6.7175 6.7175 6.6425 11:11A Chart for @MW6K Options for @MW6K
Jul 26 6.7850 0.0475 6.7425 6.8175 6.7100 6.7375 11:11A Chart for @MW6N Options for @MW6N
Sep 26 6.9775 0.0375 6.9600 7.0700 6.9250 6.9400 11:11A Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 91.075 -0.425 91.200 91.400 90.975 91.500 11:11A Chart for @HE6K Options for @HE6K
Jun 26 99.125 -0.250 99.150 99.950 98.975 99.375 11:11A Chart for @HE6M Options for @HE6M
Jul 26 103.375 0.425 102.900 103.950 102.650 102.950 11:11A Chart for @HE6N Options for @HE6N
Aug 26 104.400 0.300 104.075 105.000 104.050 104.100 11:11A Chart for @HE6Q Options for @HE6Q
Oct 26 89.975 0.200 90.000 90.750 89.800 89.775 11:11A Chart for @HE6V Options for @HE6V
Dec 26 82.325 -0.175 82.700 83.275 82.250 82.500 11:11A Chart for @HE6Z Options for @HE6Z
Feb 27 85.225 -0.150 85.500 86.050 85.175 85.375 11:11A Chart for @HE7G Options for @HE7G
Apr 27 89.325 -0.025 89.225 89.850 89.175 89.350 11:11A Chart for @HE7J Options for @HE7J
May 27 92.525 0.050 92.525 92.525 92.525 92.475 11:11A Chart for @HE7K Options for @HE7K
Jun 27 100.200 0.500 99.700 100.200 99.700 99.700 11:11A Chart for @HE7M Options for @HE7M
Jul 27 100.350 0.675 100.025 100.350 100.025 99.675 11:10A Chart for @HE7N Options for @HE7N
Aug 27 98.000 0.050 98.275s 11:10A Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 249.825 - 0.225 251.600 253.725 249.225 250.050 11:12A Chart for @LE6M Options for @LE6M
Aug 26 244.875 - 1.025 247.275 249.300 244.000 245.900 11:12A Chart for @LE6Q Options for @LE6Q
Oct 26 238.575 - 1.400 241.050 242.925 237.825 239.975 11:12A Chart for @LE6V Options for @LE6V
Dec 26 237.575 - 1.625 239.975 242.000 236.975 239.200 11:12A Chart for @LE6Z Options for @LE6Z
Feb 27 237.525 - 1.450 240.925 241.625 236.900 238.975 11:12A Chart for @LE7G Options for @LE7G
Apr 27 236.900 - 1.375 238.500 241.000 236.350 238.275 11:12A Chart for @LE7J Options for @LE7J
Jun 27 230.625 - 1.200 234.450 234.450 230.550 231.825 11:12A Chart for @LE7M Options for @LE7M
Aug 27 228.125 - 0.475 230.375 230.375 228.125 228.600 11:12A Chart for @LE7Q Options for @LE7Q
Oct 27 228.000 - 3.500 229.800 230.400 227.750 228.000s 11:12A Chart for @LE7V Options for @LE7V
Dec 27 229.500 - 2.800 230.225 230.250 229.500 228.100s 11:12A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 365.375 - 0.950 368.325 370.250 365.025 366.325 11:12A Chart for @GF6K Options for @GF6K
Aug 26 363.525 - 2.650 368.500 370.400 363.025 366.175 11:12A Chart for @GF6Q Options for @GF6Q
Sep 26 361.750 - 2.900 367.225 369.000 361.325 364.650 11:12A Chart for @GF6U Options for @GF6U
Oct 26 359.525 - 2.800 365.525 366.475 359.050 362.325 11:12A Chart for @GF6V Options for @GF6V
Nov 26 356.275 - 3.100 361.475 363.700 356.250 359.375 11:12A Chart for @GF6X Options for @GF6X
Jan 27 350.500 - 2.800 357.100 357.700 350.475 353.300 11:12A Chart for @GF7F Options for @GF7F
Mar 27 346.700 - 2.125 349.350 349.950 346.325 348.825 11:12A Chart for @GF7H Options for @GF7H
Apr 27 350.300 - 6.200 350.625 350.625 350.300 347.275s 11:12A Chart for @GF7J Options for @GF7J
May 27 351.075 - 6.200 344.875s 11:12A Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 659'0 4'2 659'0 659'0 659'0 654'6 11:11A Chart for @KW6K Options for @KW6K
Jul 26 674'2 7'0 668'6 674'6 664'4 667'2 11:11A Chart for @KW6N Options for @KW6N
Sep 26 684'6 6'0 679'6 685'0 675'6 678'6 11:11A Chart for @KW6U Options for @KW6U
Dec 26 699'2 6'0 695'0 699'4 690'0 693'2 11:11A Chart for @KW6Z Options for @KW6Z
Mar 27 710'2 6'2 705'6 710'2 701'2 704'0 11:11A Chart for @KW7H Options for @KW7H
May 27 715'2 6'4 711'6 715'2 708'0 708'6 11:11A Chart for @KW7K Options for @KW7K
Jul 27 713'2 6'0 706'0 715'0 706'0 707'2 11:12A Chart for @KW7N Options for @KW7N
Sep 27 720'2 8'4 713'0 720'2 713'0 711'6 11:11A Chart for @KW7U Options for @KW7U
Dec 27 716'0 -20'4 736'0 736'0 716'0 719'6s 11:11A Chart for @KW7Z Options for @KW7Z
Mar 28 734'4 -21'0 723'4s 11:09A Chart for @KW8H Options for @KW8H
May 28 709'4 -21'0 709'4s 11:06A Chart for @KW8K Options for @KW8K
Jul 28 686'0 -21'0 666'2s 08:30A 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