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
< December 2025 >
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
Mar 26 449'6 -1'2 451'0 453'0 448'6 451'0 01:10P Chart for @C6H Options for @C6H
May 26 458'2 -0'6 459'0 461'0 457'2 459'0 01:10P Chart for @C6K Options for @C6K
Jul 26 464'2 -0'2 464'2 466'2 463'2 464'4 01:10P Chart for @C6N Options for @C6N
Sep 26 458'0 0'6 457'2 458'4 456'4 457'2 01:10P Chart for @C6U Options for @C6U
Dec 26 468'2 0'4 467'6 468'4 467'2 467'6 01:10P Chart for @C6Z Options for @C6Z
Mar 27 481'0 0'2 480'0 481'2 480'0 480'6 01:10P Chart for @C7H Options for @C7H
May 27 487'2 -0'2 487'4 488'0 487'0 487'4 01:10P Chart for @C7K Options for @C7K
Jul 27 490'6 0'0 490'6 491'4 490'4 490'6 01:10P Chart for @C7N Options for @C7N
Sep 27 472'0 0'6 471'6 472'0 471'6 471'2 01:09P Chart for @C7U Options for @C7U
Dec 27 475'2 0'0 475'2 475'6 475'0 475'2 01:10P Chart for @C7Z Options for @C7Z
Mar 28 488'4 0'0 488'4 01:10P Chart for @C8H Options for @C8H
May 28 492'4 -0'2 492'4 12/24 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 493'4 01:03P Chart for @C8N Options for @C8N
Sep 28 474'0 0'0 474'0 08:30A Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 471'0 01:03P Chart for @C8Z Options for @C8Z
Jul 29 489'2 0'2 489'2 12/24 Chart for @C9N Options for @C9N
Dec 29 467'6 0'2 467'6 12/24 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 26 1060'0 -3'2 1067'0 1069'2 1057'0 1063'2 01:10P Chart for @S6F Options for @S6F
Mar 26 1073'4 -3'0 1080'4 1082'4 1070'6 1076'4 01:10P Chart for @S6H Options for @S6H
May 26 1085'0 -2'4 1090'4 1093'2 1082'4 1087'4 01:10P Chart for @S6K Options for @S6K
Jul 26 1096'0 -2'4 1101'0 1104'0 1093'4 1098'4 01:10P Chart for @S6N Options for @S6N
Aug 26 1093'0 -2'2 1098'4 1100'4 1090'2 1095'2 01:10P Chart for @S6Q Options for @S6Q
Sep 26 1077'6 -2'4 1083'0 1083'6 1075'2 1080'2 01:10P Chart for @S6U Options for @S6U
Nov 26 1082'2 -1'6 1086'2 1088'6 1079'0 1084'0 01:10P Chart for @S6X Options for @S6X
Jan 27 1092'0 -2'0 1097'6 1097'6 1089'2 1094'0 01:10P Chart for @S7F Options for @S7F
Mar 27 1091'4 -2'2 1095'6 1098'0 1089'0 1093'6 01:10P Chart for @S7H Options for @S7H
May 27 1093'2 -4'2 1100'0 1100'0 1093'2 1097'4 01:10P Chart for @S7K Options for @S7K
Jul 27 1100'2 -1'6 1105'2 1105'2 1098'0 1102'0 01:10P Chart for @S7N Options for @S7N
Aug 27 1096'0 2'0 1096'0 1096'0 1096'0 1094'0 01:05P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1077'2 01:10P Chart for @S7U Options for @S7U
Nov 27 1072'0 -3'0 1076'0 1076'0 1072'0 1075'0 01:10P Chart for @S7X Options for @S7X
Jan 28 1084'0 0'0 1084'0 01:10P Chart for @S8F Options for @S8F
Mar 28 1082'0 0'0 1082'0 01:02P Chart for @S8H Options for @S8H
May 28 1085'0 0'0 1085'0 01:02P Chart for @S8K Options for @S8K
Jul 28 1094'0 0'0 1094'0 01:10P Chart for @S8N Options for @S8N
Aug 28 1086'6 9'2 1086'6 12/24 Chart for @S8Q Options for @S8Q
Sep 28 1066'6 9'2 1066'6 12/24 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1067'6 12:57P Chart for @S8X Options for @S8X
Jul 29 1087'0 9'2 1087'0 12/24 Chart for @S9N Options for @S9N
Nov 29 1072'6 9'2 1072'6 12/24 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 519'0 -2'6 522'4 524'4 517'0 521'6 01:10P Chart for @W6H Options for @W6H
May 26 530'6 -1'4 533'2 535'0 528'6 532'2 01:10P Chart for @W6K Options for @W6K
Jul 26 542'4 -1'2 545'2 546'6 540'4 543'6 01:10P Chart for @W6N Options for @W6N
Sep 26 556'4 -1'0 558'6 560'0 554'4 557'4 01:10P Chart for @W6U Options for @W6U
Dec 26 574'2 -1'2 575'6 577'0 572'4 575'4 01:10P Chart for @W6Z Options for @W6Z
Mar 27 589'4 -1'6 592'4 592'4 589'0 591'2 01:10P Chart for @W7H Options for @W7H
May 27 594'2 0'0 599'6 01:10P Chart for @W7K Options for @W7K
Jul 27 598'6 -0'4 598'6 598'6 598'6 599'2 01:10P Chart for @W7N Options for @W7N
Sep 27 599'6 0'0 610'0 01:10P Chart for @W7U Options for @W7U
Dec 27 622'0 0'0 627'0 08:57A Chart for @W7Z Options for @W7Z
Mar 28 638'6 5'6 638'6 12/24 Chart for @W8H Options for @W8H
May 28 642'0 0'0 642'0 08:30A Chart for @W8K Options for @W8K
Jul 28 619'0 5'6 641'0 12/24 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7950 -0.0075 5.8050 5.8225 5.7950 5.8025 01:09P Chart for @MW6H Options for @MW6H
May 26 5.9000 -0.0025 5.9150 5.9225 5.9000 5.9025 01:10P Chart for @MW6K Options for @MW6K
Jul 26 6.0325 0.0025 6.0375 6.0425 6.0325 6.0300 01:10P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 84.575 -0.525 84.575 84.875 83.825 84.525s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.575 -0.325 89.400 89.775 89.000 89.475s 01:05P Chart for @HE6J Options for @HE6J
May 26 93.375 -0.225 93.100 93.625 93.075 93.425s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.425 - 0.200 102.100 102.600 101.850 102.325s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.375 - 0.100 103.000 103.525 102.700 103.300s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.375 - 0.025 101.950 102.500 101.925 102.325s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 86.175 0.100 85.675 86.225 85.675 86.175s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 77.400 0.075 76.950 77.425 76.950 77.425s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.000 0.125 79.775 80.000 79.775 80.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.900 0.125 83.175s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.550 0.125 86.550s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.375 0.125 94.375s 01:05P Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 25 229.900 1.125 229.350 230.575 229.200 229.825s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 229.750 1.100 228.700 230.550 228.700 229.650s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 229.700 0.975 229.075 230.525 229.075 229.700s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 224.200 0.950 223.575 224.725 223.575 224.150s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 220.700 1.000 220.075 221.150 220.075 220.675s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.575 1.075 218.325 220.000 218.325 219.525s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.425 1.175 218.725 219.925 218.725 219.500s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 218.975 1.125 217.850 219.350 217.850 218.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 218.325 1.000 218.700 218.700 218.025 218.225s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 211.150 1.050 212.000 212.000 211.150 211.425s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 346.300 1.450 345.825 347.350 345.375 346.175s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 340.550 1.625 339.600 341.650 339.325 340.425s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 339.350 1.700 338.575 340.225 338.225 339.200s 01:05P Chart for @GF6J Options for @GF6J
May 26 337.175 1.850 337.150 337.875 336.100 337.050s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 337.225 1.925 337.000 338.175 336.325 337.350s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 335.300 1.825 335.625 336.250 334.475 335.350s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 332.950 1.800 333.450 333.600 331.525 332.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 327.925 1.375 330.200 330.200 327.925 329.275s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 321.800 0.325 323.250 323.750 321.800 322.825s 01:05P Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 534'0 0'0 534'4 536'0 531'6 534'0 01:10P Chart for @KW6H Options for @KW6H
May 26 546'6 0'6 547'4 548'2 544'4 546'0 01:10P Chart for @KW6K Options for @KW6K
Jul 26 559'2 0'6 560'0 560'6 557'2 558'4 01:10P Chart for @KW6N Options for @KW6N
Sep 26 573'6 0'2 574'2 575'0 572'0 573'4 01:10P Chart for @KW6U Options for @KW6U
Dec 26 592'6 0'0 593'2 594'2 591'2 592'6 01:10P Chart for @KW6Z Options for @KW6Z
Mar 27 609'0 5'6 605'4 609'0 605'0 608'4s 01:10P Chart for @KW7H Options for @KW7H
May 27 600'6 5'6 617'0s 01:10P Chart for @KW7K Options for @KW7K
Jul 27 616'0 5'4 615'0 616'0 615'0 618'0s 01:08P Chart for @KW7N Options for @KW7N
Sep 27 599'0 4'0 624'0s 08:30A Chart for @KW7U Options for @KW7U
Dec 27 620'0 3'2 639'4s 06:00A Chart for @KW7Z Options for @KW7Z
Mar 28 649'4 3'2 649'4s 12/24 Chart for @KW8H Options for @KW8H
May 28 646'2 3'2 646'2s 12/24 Chart for @KW8K Options for @KW8K
Jul 28 634'0 3'2 634'0s 12/24 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