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
Jul 26 466'0 0'2 465'0 467'6 460'0 465'6 09:51A Chart for @C6N Options for @C6N
Sep 26 473'4 1'0 472'0 474'0 467'0 472'4 09:50A Chart for @C6U Options for @C6U
Dec 26 488'6 -0'4 488'6 490'0 483'4 489'2 09:51A Chart for @C6Z Options for @C6Z
Mar 27 503'2 0'0 502'4 504'0 497'6 503'2 09:50A Chart for @C7H Options for @C7H
May 27 510'6 0'0 510'6 511'4 505'4 510'6 09:50A Chart for @C7K Options for @C7K
Jul 27 514'4 -0'2 514'2 515'0 509'4 514'6 09:50A Chart for @C7N Options for @C7N
Sep 27 493'2 -0'2 493'4 493'6 489'2 493'4 09:50A Chart for @C7U Options for @C7U
Dec 27 497'0 -0'2 496'6 498'0 493'2 497'2 09:50A Chart for @C7Z Options for @C7Z
Mar 28 507'4 0'0 503'4 507'4 503'4 507'4 09:50A Chart for @C8H Options for @C8H
May 28 518'4 0'0 512'4 09:50A Chart for @C8K Options for @C8K
Jul 28 515'6 0'0 514'2 09:49A Chart for @C8N Options for @C8N
Sep 28 485'0 0'0 481'6 09:49A Chart for @C8U Options for @C8U
Dec 28 486'0 0'0 484'2 09:49A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 503'4 09:49A Chart for @C9N Options for @C9N
Dec 29 482'0 0'0 484'2 09:49A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1196'6 -3'0 1199'0 1202'0 1191'0 1199'6 09:51A Chart for @S6N Options for @S6N
Aug 26 1196'4 -2'6 1199'2 1201'2 1190'4 1199'2 09:50A Chart for @S6Q Options for @S6Q
Sep 26 1182'0 -3'2 1183'6 1186'4 1176'4 1185'2 09:50A Chart for @S6U Options for @S6U
Nov 26 1189'2 -4'2 1192'4 1194'0 1183'6 1193'4 09:51A Chart for @S6X Options for @S6X
Jan 27 1201'4 -3'4 1203'2 1205'4 1195'6 1205'0 09:50A Chart for @S7F Options for @S7F
Mar 27 1200'6 -3'0 1201'6 1204'4 1195'2 1203'6 09:50A Chart for @S7H Options for @S7H
May 27 1202'6 -2'6 1204'0 1206'4 1197'4 1205'4 09:50A Chart for @S7K Options for @S7K
Jul 27 1207'2 -3'0 1208'2 1211'2 1203'0 1210'2 09:50A Chart for @S7N Options for @S7N
Aug 27 1191'2 -2'4 1190'6 1192'4 1190'4 1193'6 09:50A Chart for @S7Q Options for @S7Q
Sep 27 1158'0 0'0 1156'2 09:50A Chart for @S7U Options for @S7U
Nov 27 1144'6 -1'4 1143'6 1148'2 1141'0 1146'2 09:50A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1157'2 09:50A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1156'6 09:50A Chart for @S8H Options for @S8H
May 28 1157'4 -2'4 1157'4 1157'4 1157'4 1160'0 09:49A Chart for @S8K Options for @S8K
Jul 28 1160'0 0'0 1165'6 09:50A Chart for @S8N Options for @S8N
Aug 28 1158'4 0'0 1158'4 08:30A Chart for @S8Q Options for @S8Q
Sep 28 1133'0 0'0 1133'0 09:49A Chart for @S8U Options for @S8U
Nov 28 1127'0 0'0 1128'2 09:50A Chart for @S8X Options for @S8X
Jul 29 1147'4 0'0 1147'4 09:49A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1113'0 08:30A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 653'6 -6'6 660'6 660'6 648'0 660'4 09:50A Chart for @W6N Options for @W6N
Sep 26 666'6 -6'6 673'0 673'0 661'2 673'4 09:50A Chart for @W6U Options for @W6U
Dec 26 686'2 -6'0 692'2 692'2 680'6 692'2 09:50A Chart for @W6Z Options for @W6Z
Mar 27 701'6 -5'6 705'4 707'0 696'2 707'4 09:50A Chart for @W7H Options for @W7H
May 27 709'4 -5'0 713'0 713'6 704'2 714'4 09:50A Chart for @W7K Options for @W7K
Jul 27 707'0 -6'0 710'2 710'2 702'2 713'0 09:50A Chart for @W7N Options for @W7N
Sep 27 715'0 -2'4 715'0 715'0 715'0 717'4 09:50A Chart for @W7U Options for @W7U
Dec 27 723'2 -5'0 723'4 723'4 723'2 728'2 09:50A Chart for @W7Z Options for @W7Z
Mar 28 729'2 -5'4 729'2 729'2 729'2 734'6 09:50A Chart for @W8H Options for @W8H
May 28 733'4 0'0 732'6 09:51A Chart for @W8K Options for @W8K
Jul 28 707'0 0'0 709'6 09:51A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 6.9550 0.0100 6.9450 6.9600 6.8575 6.9450 09:50A Chart for @MW6N Options for @MW6N
Sep 26 7.1575 -0.0050 7.1600 7.1725 7.1000 7.1625 09:50A Chart for @MW6U Options for @MW6U
Dec 26 7.3350 -0.0125 7.3275 7.3525 7.2825 7.3475 09:50A Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 26 96.000 -1.275 97.100 97.200 95.850 97.275 09:50A Chart for @HE6M Options for @HE6M
Jul 26 100.375 - 1.600 101.975 102.150 100.325 101.975 09:50A Chart for @HE6N Options for @HE6N
Aug 26 100.500 - 1.325 101.800 101.900 100.475 101.825 09:50A Chart for @HE6Q Options for @HE6Q
Oct 26 87.600 -1.050 88.650 88.800 87.550 88.650 09:50A Chart for @HE6V Options for @HE6V
Dec 26 80.425 -0.900 81.500 81.500 80.375 81.325 09:50A Chart for @HE6Z Options for @HE6Z
Feb 27 83.200 -1.000 84.250 84.250 83.200 84.200 09:50A Chart for @HE7G Options for @HE7G
Apr 27 87.300 -0.775 88.125 88.150 87.025 88.075 09:50A Chart for @HE7J Options for @HE7J
May 27 90.200 -1.000 90.200 90.200 90.200 91.200 09:50A Chart for @HE7K Options for @HE7K
Jun 27 97.550 -0.825 98.375 98.375 97.550 98.375 09:50A Chart for @HE7M Options for @HE7M
Jul 27 97.900 -0.700 97.900 97.900 97.850 98.600 09:50A Chart for @HE7N Options for @HE7N
Aug 27 97.025 -1.550 96.950 97.025 96.950 97.000s 09:50A Chart for @HE7Q Options for @HE7Q
Oct 27 83.400 -1.550 83.400s 09:50A Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 252.450 - 0.825 253.375 253.475 252.050 253.275 09:50A Chart for @LE6M Options for @LE6M
Aug 26 243.725 - 1.575 245.500 245.500 243.000 245.300 09:50A Chart for @LE6Q Options for @LE6Q
Oct 26 235.525 - 1.250 237.000 237.000 234.675 236.775 09:50A Chart for @LE6V Options for @LE6V
Dec 26 234.750 - 1.625 236.500 236.650 234.075 236.375 09:50A Chart for @LE6Z Options for @LE6Z
Feb 27 235.350 - 1.600 237.000 237.025 234.675 236.950 09:50A Chart for @LE7G Options for @LE7G
Apr 27 235.025 - 1.625 236.550 236.625 234.225 236.650 09:50A Chart for @LE7J Options for @LE7J
Jun 27 228.675 - 1.800 230.500 230.500 228.300 230.475 09:50A Chart for @LE7M Options for @LE7M
Aug 27 226.350 - 1.000 226.500 226.500 226.350 227.350 09:50A Chart for @LE7Q Options for @LE7Q
Oct 27 225.125 - 0.900 225.125 225.125 225.125 226.325s 09:50A Chart for @LE7V Options for @LE7V
Dec 27 226.200 - 0.800 226.300s 09:51A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 26 369.775 - 0.950 370.475 370.500 369.600 370.725 09:50A Chart for @GF6K Options for @GF6K
Aug 26 359.425 - 6.350 365.600 365.750 359.000 365.775 09:50A Chart for @GF6Q Options for @GF6Q
Sep 26 356.500 - 6.125 362.425 362.425 356.000 362.625 09:50A Chart for @GF6U Options for @GF6U
Oct 26 352.950 - 5.925 357.750 358.350 352.500 358.875 09:50A Chart for @GF6V Options for @GF6V
Nov 26 349.100 - 5.925 355.025 355.400 348.675 355.025 09:50A Chart for @GF6X Options for @GF6X
Jan 27 342.950 - 5.750 347.225 347.250 342.950 348.700 09:50A Chart for @GF7F Options for @GF7F
Mar 27 339.325 - 5.100 341.650 341.650 339.325 344.425 09:50A Chart for @GF7H Options for @GF7H
Apr 27 337.900 - 4.375 340.525 340.525 337.875 342.275 09:50A Chart for @GF7J Options for @GF7J
May 27 339.000 - 1.175 339.000 339.000 339.000 340.175 09:50A Chart for @GF7K Options for @GF7K
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 696'2 -2'4 700'0 700'0 683'0 698'6 09:50A Chart for @KW6N Options for @KW6N
Sep 26 707'2 -2'0 708'4 709'2 694'0 709'2 09:50A Chart for @KW6U Options for @KW6U
Dec 26 722'2 -1'2 722'0 724'2 709'2 723'4 09:50A Chart for @KW6Z Options for @KW6Z
Mar 27 733'2 -0'4 732'0 735'0 720'4 733'6 09:50A Chart for @KW7H Options for @KW7H
May 27 735'6 -2'2 736'6 739'0 725'4 738'0 09:50A Chart for @KW7K Options for @KW7K
Jul 27 735'4 0'4 726'4 735'4 726'2 735'0 09:50A Chart for @KW7N Options for @KW7N
Sep 27 728'4 -10'2 731'6 731'6 728'4 738'6 09:51A Chart for @KW7U Options for @KW7U
Dec 27 750'0 -0'6 747'0s 09:51A Chart for @KW7Z Options for @KW7Z
Mar 28 765'0 -1'0 751'0s 09:51A Chart for @KW8H Options for @KW8H
May 28 738'0 -1'0 738'0s 09:51A Chart for @KW8K Options for @KW8K
Jul 28 705'0 7'6 706'0s 09:51A 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