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 26 452'6 0'0 453'0 453'2 446'6 452'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 467'2 -1'0 468'2 469'6 461'0 467'4s 02:58P Chart for @C6N Options for @C6N
Sep 26 473'2 -0'6 474'6 476'2 467'6 474'2s 03:07P Chart for @C6U Options for @C6U
Dec 26 488'4 -0'4 489'6 491'4 483'0 489'4s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 502'2 -0'4 502'6 504'2 496'6 502'6s 02:31P Chart for @C7H Options for @C7H
May 27 509'2 -0'6 510'0 511'6 504'2 510'0s 01:30P Chart for @C7K Options for @C7K
Jul 27 513'0 -1'0 514'0 515'0 508'4 513'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 495'2 -0'6 497'0 497'0 491'4 496'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 500'4 0'4 500'0 501'4 495'4 501'2s 02:30P Chart for @C7Z Options for @C7Z
Mar 28 507'0 0'6 507'0 507'0 507'0 511'4s 01:20P Chart for @C8H Options for @C8H
May 28 524'0 0'4 516'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 524'4 0'2 517'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 486'4 1'4 483'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 488'2 1'6 482'2 488'2 482'2 487'2s 03:06P Chart for @C8Z Options for @C8Z
Jul 29 501'2 1'6 505'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 489'0 1'6 489'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1177'4 -2'0 1176'0 1178'4 1167'4 1177'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1191'0 -2'4 1195'0 1196'6 1182'4 1192'2s 02:36P Chart for @S6N Options for @S6N
Aug 26 1185'0 -2'2 1188'2 1191'2 1177'0 1186'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1165'2 -2'0 1168'4 1171'2 1157'4 1167'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1171'6 -2'0 1175'0 1178'2 1164'6 1173'4s 02:39P Chart for @S6X Options for @S6X
Jan 27 1183'4 -2'0 1186'0 1190'2 1177'2 1185'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1181'4 -1'0 1183'2 1187'0 1174'6 1183'2s 01:30P Chart for @S7H Options for @S7H
May 27 1184'4 -1'0 1186'0 1188'6 1178'4 1186'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1190'6 -0'4 1191'2 1194'6 1184'4 1192'2s 01:30P Chart for @S7N Options for @S7N
Aug 27 1176'2 -1'0 1174'0 1176'2 1174'0 1177'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1143'6 -0'4 1143'6 1143'6 1143'6 1143'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1134'2 -0'4 1135'4 1137'4 1130'2 1135'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1143'4 -0'4 1145'0 1145'0 1143'4 1146'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1160'6 -0'2 1147'2s 01:20P Chart for @S8H Options for @S8H
May 28 1149'0 0'0 1149'0 1149'0 1149'0 1151'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1170'0 0'2 1156'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1149'4 0'2 1149'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1124'4 0'0 1124'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1120'0 0'0 1117'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1136'4 0'0 1136'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1102'0s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 595'2 -4'2 597'2 602'2 595'2 601'6s 01:30P Chart for @W6K Options for @W6K
Jul 26 613'0 -5'0 617'4 618'6 605'2 612'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 628'0 -5'4 633'0 634'0 620'4 627'2s 02:31P Chart for @W6U Options for @W6U
Dec 26 649'2 -5'6 654'6 655'2 641'6 648'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 667'0 -6'2 674'4 674'4 659'6 666'4s 02:31P Chart for @W7H Options for @W7H
May 27 675'4 -6'6 682'0 683'4 669'4 675'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 676'0 -7'0 683'4 683'4 669'6 675'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 681'4 -7'2 686'0 688'2 679'6 684'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 696'4 -7'6 703'2 703'6 692'6 698'4s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 728'0 -8'0 708'0s 01:20P Chart for @W8H Options for @W8H
May 28 725'2 -6'6 701'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 685'0 -4'4 671'2s 01:20P 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 -0.1950 6.7725 6.8125 6.7100 6.6425s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.7350 -0.1825 6.9025 6.9200 6.7150 6.7375s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.9325 -0.1675 7.1050 7.1100 6.9150 6.9400s 01:46P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 91.400 -0.200 91.500 92.125 91.075 91.500s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 99.300 - 0.325 99.600 100.650 98.900 99.375s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.125 0.700 102.175 103.175 101.350 102.950s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 104.225 0.800 103.250 104.275 102.425 104.100s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 89.800 0.275 89.525 89.950 88.675 89.775s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.450 0.225 82.450 82.675 81.400 82.500s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.300 0.075 85.375 85.575 84.500 85.375s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.225 0.100 89.250 89.500 88.450 89.350s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.250 0.100 92.475s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.250 0.050 99.650 99.750 99.250 99.700s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.575 0.050 99.675s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 98.000 0.050 98.275s 01:05P Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 250.450 - 3.425 253.250 253.450 246.925 250.050s 02:54P Chart for @LE6M Options for @LE6M
Aug 26 246.300 - 3.000 248.625 248.625 242.125 245.900s 02:59P Chart for @LE6Q Options for @LE6Q
Oct 26 240.400 - 3.750 243.400 243.425 237.025 239.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 239.450 - 3.850 242.650 242.850 236.700 239.200s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 239.175 - 3.925 242.600 242.725 237.075 238.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 238.550 - 3.800 241.775 241.775 236.500 238.275s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 231.750 - 3.775 235.400 235.400 230.325 231.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 228.475 - 3.825 232.425 232.425 227.625 228.600s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 228.000 - 3.500 229.800 230.400 227.750 228.000s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 229.500 - 2.800 230.225 230.250 229.500 228.100s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 366.650 - 6.075 372.025 372.025 365.000 366.325s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 366.675 - 6.875 372.575 372.675 364.975 366.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 365.100 - 6.650 370.625 370.625 363.325 364.650s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 362.775 - 6.525 368.400 368.400 361.000 362.325s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 359.700 - 6.500 365.350 365.375 358.050 359.375s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 353.400 - 6.575 359.275 359.275 352.325 353.300s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 348.800 - 6.700 354.850 354.850 348.150 348.825s 02:59P Chart for @GF7H Options for @GF7H
Apr 27 350.300 - 6.200 350.625 350.625 350.300 347.275s 01:05P Chart for @GF7J Options for @GF7J
May 27 351.075 - 6.200 344.875s 01:05P Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 653'4 -21'0 657'4 657'4 653'4 654'6s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 667'2 -19'6 689'0 691'6 664'0 667'2s 02:35P Chart for @KW6N Options for @KW6N
Sep 26 678'4 -19'6 701'4 703'0 675'2 678'6s 02:30P Chart for @KW6U Options for @KW6U
Dec 26 692'6 -19'4 713'6 716'6 689'0 693'2s 02:30P Chart for @KW6Z Options for @KW6Z
Mar 27 703'4 -20'0 725'0 728'0 700'2 704'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 708'4 -20'4 730'0 730'4 706'0 708'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 706'0 -20'0 730'0 730'0 704'2 707'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 708'2 -20'2 716'0 716'0 708'2 711'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 716'0 -20'4 736'0 736'0 716'0 719'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 734'4 -21'0 723'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 709'4 -21'0 709'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 686'0 -21'0 666'2s 01:20P 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