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 26 406'0 -2'6 410'0 412'4 405'6 407'0s 01:30P Chart for @C6N Options for @C6N
Sep 26 414'4 -2'0 418'2 420'6 414'2 415'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 433'6 -2'4 438'0 440'0 433'4 434'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 448'2 -2'2 452'2 454'2 448'2 449'4s 01:20P Chart for @C7H Options for @C7H
May 27 457'2 -2'4 461'0 463'2 457'2 458'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 463'4 -2'4 467'0 469'0 463'2 464'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 459'0 -1'0 461'2 462'4 459'0 460'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 467'6 0'2 468'0 470'2 467'4 468'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 480'0 0'6 480'0 482'0 479'6 480'4s 01:20P Chart for @C8H Options for @C8H
May 28 486'6 0'2 486'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'4 0'0 489'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 465'6 0'0 465'6 465'6 465'6 465'0s 01:22P Chart for @C8U Options for @C8U
Dec 28 469'6 0'4 468'6 471'0 468'6 469'4s 01:24P Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'4 489'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 474'0 -0'2 474'4 474'4 474'0 475'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1107'6 -8'2 1117'0 1121'0 1107'0 1108'6s 01:30P Chart for @S6N Options for @S6N
Aug 26 1115'0 -7'2 1124'0 1128'0 1114'6 1116'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1119'0 -7'2 1127'0 1131'4 1118'2 1120'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1134'0 -6'6 1141'0 1146'0 1133'2 1135'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1147'6 -7'0 1154'4 1159'6 1147'2 1149'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1153'6 -7'0 1159'4 1165'4 1153'2 1155'2s 01:30P Chart for @S7H Options for @S7H
May 27 1160'6 -7'4 1166'6 1172'4 1160'2 1162'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1167'0 -8'2 1173'0 1179'4 1166'6 1168'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1154'0 -8'4 1156'4 1156'4 1154'0 1155'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1122'2 -9'0 1122'2 1122'2 1122'2 1123'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1117'4 -8'4 1127'4 1128'6 1117'2 1119'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1142'4 -8'0 1130'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1140'2 -7'6 1131'2s 01:20P Chart for @S8H Options for @S8H
May 28 1137'4 -7'6 1137'4 1137'4 1137'4 1135'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1149'4 -7'6 1140'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1130'6 -7'6 1130'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1108'4 -7'6 1108'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1105'2 -8'0 1105'2 1105'2 1105'2 1104'2s 01:24P Chart for @S8X Options for @S8X
Jul 29 1123'4 -8'0 1123'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -8'0 1089'0s 01:25P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 585'4 -1'0 587'4 597'2 583'2 585'6s 01:20P Chart for @W6N Options for @W6N
Sep 26 595'6 -1'0 598'0 607'4 593'4 596'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 612'4 -1'0 614'6 624'0 610'4 612'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 627'4 -0'4 628'4 638'4 625'4 628'0s 01:30P Chart for @W7H Options for @W7H
May 27 637'0 -0'4 638'0 647'2 635'0 637'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 642'0 -0'4 643'4 652'2 640'4 642'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 652'2 -1'0 655'2 663'0 651'6 653'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 669'4 -0'4 668'0 676'2 668'0 669'4s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 694'4 -0'4 681'0s 01:20P Chart for @W8H Options for @W8H
May 28 698'0 -0'6 684'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 685'0 -1'6 669'0s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 5.8400 -0.0375 5.8900 5.9325 5.8125 5.8425s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.1625 -0.0075 6.1825 6.2325 6.1525 6.1675s 01:30P Chart for @MW6U Options for @MW6U
Dec 26 6.3975 -0.0075 6.4475 6.4650 6.3875 6.4050s 01:30P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 93.700 -0.375 94.225 94.375 93.600 93.850s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 96.575 -0.525 97.150 97.900 96.450 96.700s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 80.775 -0.300 81.275 81.800 80.775 80.900s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 73.575 0.100 73.675 74.275 73.525 73.700s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 77.400 0.150 77.350 77.975 77.250 77.500s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.300 0.400 82.050 82.875 82.025 82.450s 01:05P Chart for @HE7J Options for @HE7J
May 27 85.850 0.400 86.250s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.350 0.400 94.275 94.800 94.225 94.475s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 95.300 0.400 95.550 95.650 95.300 95.350s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.450 0.200 94.450 94.450 94.450 94.650s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 81.000 0.200 80.375s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 73.600 0.200 73.600s 01:05P Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 256.175 0.850 255.600 256.800 254.750 256.000s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 246.650 0.525 246.500 247.900 245.500 246.525s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 240.600 0.625 240.075 241.675 239.175 240.375s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 240.050 0.750 239.425 241.125 238.650 239.850s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 240.650 0.950 239.750 241.625 239.250 240.475s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 240.975 1.275 240.000 241.900 239.275 240.850s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 234.450 1.325 233.650 235.425 232.675 234.350s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 230.750 1.200 229.725 231.775 229.725 230.675s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 230.000 1.200 229.875s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 230.000 1.175 230.000s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 373.225 4.775 368.775 375.400 367.750 372.925s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 370.925 3.650 367.800 373.000 366.500 370.625s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 367.975 2.950 365.075 369.950 364.050 367.550s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 364.825 2.625 362.000 366.650 361.575 364.350s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 358.525 2.325 355.725 360.250 355.275 358.050s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 354.400 2.000 353.250 356.125 352.875 354.075s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 352.550 1.575 353.325 354.550 351.750 352.325s 01:05P Chart for @GF7J Options for @GF7J
May 27 352.150 1.825 351.000 352.150 349.675 350.600s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 351.100 1.500 348.500 351.100 348.500 349.825s 01:05P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 617'4 -1'0 620'0 627'0 614'2 617'2s 01:26P Chart for @KW6N Options for @KW6N
Sep 26 625'6 0'2 628'4 635'0 622'4 625'4s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 641'2 1'2 642'0 650'0 637'2 640'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 654'0 2'2 652'6 662'6 649'4 654'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 663'0 2'6 660'0 670'4 657'6 662'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 665'0 2'0 664'0 673'4 661'0 665'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 674'0 1'6 672'6 682'0 672'6 674'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 690'4 2'6 689'0 698'2 689'0 688'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 3'2 697'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 693'0 3'2 693'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 693'0 3'2 658'0s 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