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 26 413'6 -1'6 415'0 421'0 412'4 415'4 12:48P Chart for @C6N Options for @C6N
Sep 26 422'2 -0'4 422'4 429'0 419'6 422'6 12:47P Chart for @C6U Options for @C6U
Dec 26 442'0 0'2 441'4 448'6 439'0 441'6 12:48P Chart for @C6Z Options for @C6Z
Mar 27 456'2 0'6 455'4 462'4 453'2 455'4 12:47P Chart for @C7H Options for @C7H
May 27 465'4 1'0 464'4 471'4 462'4 464'4 12:47P Chart for @C7K Options for @C7K
Jul 27 472'2 1'0 471'6 478'0 469'4 471'2 12:47P Chart for @C7N Options for @C7N
Sep 27 465'6 2'2 464'0 469'0 462'2 463'4 12:47P Chart for @C7U Options for @C7U
Dec 27 472'4 2'4 470'2 475'4 469'0 470'0 12:47P Chart for @C7Z Options for @C7Z
Mar 28 484'0 2'6 481'4 486'0 481'4 481'2 12:47P Chart for @C8H Options for @C8H
May 28 482'0 0'0 486'4 12:48P Chart for @C8K Options for @C8K
Jul 28 489'0 0'0 489'0 12:48P Chart for @C8N Options for @C8N
Sep 28 469'4 0'0 463'4 12:47P Chart for @C8U Options for @C8U
Dec 28 470'2 3'0 468'6 470'2 467'6 467'2 12:48P Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 487'0 12:47P Chart for @C9N Options for @C9N
Dec 29 469'0 -2'2 471'0 471'0 469'0 471'2 12:47P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 26 1125'4 6'2 1119'0 1138'4 1107'4 1119'2 12:48P Chart for @S6N Options for @S6N
Aug 26 1130'4 7'0 1123'2 1143'2 1112'4 1123'4 12:48P Chart for @S6Q Options for @S6Q
Sep 26 1129'4 7'6 1121'4 1142'6 1111'2 1121'6 12:47P Chart for @S6U Options for @S6U
Nov 26 1143'0 8'2 1134'2 1156'4 1124'0 1134'6 12:47P Chart for @S6X Options for @S6X
Jan 27 1157'0 7'4 1148'2 1170'0 1139'0 1149'4 12:47P Chart for @S7F Options for @S7F
Mar 27 1164'0 7'0 1157'0 1176'4 1147'6 1157'0 12:47P Chart for @S7H Options for @S7H
May 27 1171'2 6'0 1163'4 1184'0 1157'2 1165'2 12:47P Chart for @S7K Options for @S7K
Jul 27 1178'6 5'6 1173'4 1191'6 1165'6 1173'0 12:47P Chart for @S7N Options for @S7N
Aug 27 1175'0 14'2 1174'4 1175'0 1174'0 1160'6 12:46P Chart for @S7Q Options for @S7Q
Sep 27 1128'0 0'0 1129'0 12:47P Chart for @S7U Options for @S7U
Nov 27 1129'4 6'0 1122'2 1140'0 1118'2 1123'4 12:47P Chart for @S7X Options for @S7X
Jan 28 1132'0 0'0 1134'2 12:47P Chart for @S8F Options for @S8F
Mar 28 1164'4 0'0 1134'6 12:47P Chart for @S8H Options for @S8H
May 28 1129'0 0'0 1138'6 12:44P Chart for @S8K Options for @S8K
Jul 28 1134'4 0'0 1144'0 12:47P Chart for @S8N Options for @S8N
Aug 28 1135'4 0'0 1135'4 06/15 Chart for @S8Q Options for @S8Q
Sep 28 1113'6 0'0 1113'6 12:42P Chart for @S8U Options for @S8U
Nov 28 1112'4 2'2 1119'0 1119'0 1112'4 1110'2 12:46P Chart for @S8X Options for @S8X
Jul 29 1129'4 0'0 1129'4 12:42P Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1095'0 11:48A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 595'2 5'4 589'0 604'2 582'6 589'6 12:47P Chart for @W6N Options for @W6N
Sep 26 603'4 3'0 599'6 614'0 593'4 600'4 12:47P Chart for @W6U Options for @W6U
Dec 26 620'4 3'6 615'6 630'0 610'0 616'6 12:47P Chart for @W6Z Options for @W6Z
Mar 27 634'4 4'2 628'0 643'2 623'4 630'2 12:47P Chart for @W7H Options for @W7H
May 27 643'2 4'0 639'2 651'4 632'6 639'2 12:47P Chart for @W7K Options for @W7K
Jul 27 649'4 3'2 644'6 657'4 640'2 646'2 12:47P Chart for @W7N Options for @W7N
Sep 27 661'0 2'6 654'2 666'0 654'2 658'2 12:47P Chart for @W7U Options for @W7U
Dec 27 678'0 2'6 671'2 685'4 671'2 675'2 12:47P Chart for @W7Z Options for @W7Z
Mar 28 685'2 0'0 687'6 12:47P Chart for @W8H Options for @W8H
May 28 698'0 6'6 698'0 698'0 698'0 691'2 12:46P Chart for @W8K Options for @W8K
Jul 28 672'6 -1'6 672'6 672'6 672'6 674'4 12:46P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Jul 26 6.1425 -0.0175 6.1475 6.2200 6.1150 6.1600 12:47P Chart for @MW6N Options for @MW6N
Sep 26 6.3675 -0.0300 6.4000 6.4500 6.3500 6.3975 12:47P Chart for @MW6U Options for @MW6U
Dec 26 6.5950 -0.0250 6.5775 6.6700 6.5675 6.6200 12:47P Chart for @MW6Z Options for @MW6Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 26 95.150 -1.425 96.375 96.725 95.050 96.575 12:47P Chart for @HE6N Options for @HE6N
Aug 26 95.200 -0.575 95.625 96.575 95.100 95.775 12:47P Chart for @HE6Q Options for @HE6Q
Oct 26 80.075 -0.150 80.225 80.850 79.975 80.225 12:47P Chart for @HE6V Options for @HE6V
Dec 26 73.600 0.050 73.575 74.125 73.300 73.550 12:47P Chart for @HE6Z Options for @HE6Z
Feb 27 77.500 0.200 77.450 77.800 77.025 77.300 12:47P Chart for @HE7G Options for @HE7G
Apr 27 82.250 0.250 82.000 82.425 81.650 82.000 12:47P Chart for @HE7J Options for @HE7J
May 27 85.800 -0.550 85.800 85.800 85.800 85.575s 12:46P Chart for @HE7K Options for @HE7K
Jun 27 94.275 0.150 93.975 94.350 93.750 94.125 12:47P Chart for @HE7M Options for @HE7M
Jul 27 95.200 0.200 95.200 95.200 95.200 95.000 12:47P Chart for @HE7N Options for @HE7N
Aug 27 93.800 -0.525 93.875 93.875 93.800 94.325 12:47P Chart for @HE7Q Options for @HE7Q
Oct 27 83.675 81.025s 12:46P Chart for @HE7V Options for @HE7V
Dec 27 74.250 74.250s 12:15P Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 26 255.150 4.525 250.625 255.250 250.625 250.625 12:48P Chart for @LE6M Options for @LE6M
Aug 26 248.975 5.725 243.250 249.150 242.950 243.250 12:47P Chart for @LE6Q Options for @LE6Q
Oct 26 241.975 5.175 236.750 242.175 236.550 236.800 12:47P Chart for @LE6V Options for @LE6V
Dec 26 240.650 4.775 235.875 240.875 235.675 235.875 12:47P Chart for @LE6Z Options for @LE6Z
Feb 27 240.675 4.550 236.175 240.775 235.850 236.125 12:47P Chart for @LE7G Options for @LE7G
Apr 27 240.275 4.325 235.950 240.325 235.750 235.950 12:47P Chart for @LE7J Options for @LE7J
Jun 27 233.725 4.000 229.550 233.725 229.525 229.725 12:47P Chart for @LE7M Options for @LE7M
Aug 27 229.650 3.275 226.375 230.125 226.375 226.375 12:47P Chart for @LE7Q Options for @LE7Q
Oct 27 228.725 3.200 228.750 228.750 228.725 225.525 12:47P Chart for @LE7V Options for @LE7V
Dec 27 223.075 2.675 223.075 223.075 223.075 225.575s 12:47P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 26 367.375 5.825 361.075 367.900 360.200 361.550 12:47P Chart for @GF6Q Options for @GF6Q
Sep 26 365.750 6.225 359.250 366.175 358.125 359.525 12:47P Chart for @GF6U Options for @GF6U
Oct 26 362.800 6.700 355.200 363.275 354.750 356.100 12:47P Chart for @GF6V Options for @GF6V
Nov 26 359.575 7.150 351.675 359.825 351.000 352.425 12:47P Chart for @GF6X Options for @GF6X
Jan 27 353.025 7.175 346.500 353.025 346.500 345.850 12:47P Chart for @GF7F Options for @GF7F
Mar 27 347.725 5.950 343.025 348.475 343.025 341.775 12:47P Chart for @GF7H Options for @GF7H
Apr 27 347.000 6.400 343.400 347.000 343.400 340.600 12:46P Chart for @GF7J Options for @GF7J
May 27 344.000 5.125 344.000 344.000 344.000 338.875 12:46P Chart for @GF7K Options for @GF7K
Aug 27 335.000 5.300 338.000s 12:48P Chart for @GF7Q Options for @GF7Q
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 26 632'2 -7'6 640'0 643'4 629'4 640'0 12:48P Chart for @KW6N Options for @KW6N
Sep 26 640'2 -5'0 645'2 650'6 635'4 645'2 12:47P Chart for @KW6U Options for @KW6U
Dec 26 655'2 -3'2 658'0 665'6 650'0 658'4 12:47P Chart for @KW6Z Options for @KW6Z
Mar 27 667'0 -2'2 669'4 677'0 661'6 669'2 12:47P Chart for @KW7H Options for @KW7H
May 27 674'4 -2'2 676'4 684'0 669'6 676'6 12:47P Chart for @KW7K Options for @KW7K
Jul 27 679'4 -2'0 683'2 688'0 676'4 681'4 12:47P Chart for @KW7N Options for @KW7N
Sep 27 694'6 3'2 689'2 695'0 689'0 691'4 12:47P Chart for @KW7U Options for @KW7U
Dec 27 703'6 -2'6 703'0 703'6 701'0 706'4 12:47P Chart for @KW7Z Options for @KW7Z
Mar 28 715'0 5'2 716'0s 12:47P Chart for @KW8H Options for @KW8H
May 28 713'0 5'0 713'0s 12:46P Chart for @KW8K Options for @KW8K
Jul 28 693'0 5'2 687'4s 12:46P 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