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
< January 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
Mar 26 430'6 6'4 423'6 431'2 422'4 430'4s 01/23 Chart for @C6H Options for @C6H
May 26 438'4 5'6 431'6 439'0 431'2 438'0s 01/23 Chart for @C6K Options for @C6K
Jul 26 444'0 5'2 438'4 444'4 437'4 443'6s 01/23 Chart for @C6N Options for @C6N
Sep 26 442'2 4'2 437'4 443'2 437'2 442'0s 01/23 Chart for @C6U Options for @C6U
Dec 26 455'4 3'4 451'2 456'4 451'0 455'2s 01/23 Chart for @C6Z Options for @C6Z
Mar 27 468'0 3'0 464'0 468'6 463'6 467'6s 01/23 Chart for @C7H Options for @C7H
May 27 474'2 2'6 470'6 475'2 470'2 474'0s 01/23 Chart for @C7K Options for @C7K
Jul 27 477'6 2'4 475'2 478'6 474'0 477'4s 01/23 Chart for @C7N Options for @C7N
Sep 27 462'2 1'2 461'2 463'0 461'2 462'0s 01/23 Chart for @C7U Options for @C7U
Dec 27 468'6 1'2 466'4 469'4 466'2 468'2s 01/23 Chart for @C7Z Options for @C7Z
Mar 28 479'6 0'6 480'0 481'0 479'2 479'6s 01/23 Chart for @C8H Options for @C8H
May 28 485'6 0'4 485'6s 01/23 Chart for @C8K Options for @C8K
Jul 28 489'2 0'6 487'4s 01/23 Chart for @C8N Options for @C8N
Sep 28 467'6 0'6 467'6s 01/23 Chart for @C8U Options for @C8U
Dec 28 470'0 -1'0 470'0 470'0 470'0 470'2s 01/23 Chart for @C8Z Options for @C8Z
Jul 29 486'6 -2'6 486'6s 01/23 Chart for @C9N Options for @C9N
Dec 29 467'0 -2'6 467'0s 01/23 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1067'4 3'6 1063'4 1071'4 1061'2 1067'6s 01/23 Chart for @S6H Options for @S6H
May 26 1079'0 3'2 1075'6 1084'0 1074'0 1079'4s 01/23 Chart for @S6K Options for @S6K
Jul 26 1092'0 3'4 1088'6 1096'6 1087'0 1092'4s 01/23 Chart for @S6N Options for @S6N
Aug 26 1090'2 3'6 1086'4 1094'2 1085'0 1090'4s 01/23 Chart for @S6Q Options for @S6Q
Sep 26 1075'6 4'6 1071'4 1079'2 1069'4 1076'2s 01/23 Chart for @S6U Options for @S6U
Nov 26 1081'4 4'6 1077'0 1084'6 1075'4 1082'0s 01/23 Chart for @S6X Options for @S6X
Jan 27 1093'0 5'0 1088'0 1095'6 1087'0 1093'2s 01/23 Chart for @S7F Options for @S7F
Mar 27 1095'0 5'0 1090'0 1098'0 1089'6 1095'2s 01/23 Chart for @S7H Options for @S7H
May 27 1100'0 4'4 1096'0 1103'0 1096'0 1100'2s 01/23 Chart for @S7K Options for @S7K
Jul 27 1107'0 4'4 1104'2 1109'4 1104'2 1107'2s 01/23 Chart for @S7N Options for @S7N
Aug 27 1084'6 4'2 1100'2s 01/23 Chart for @S7Q Options for @S7Q
Sep 27 1057'0 4'6 1083'2s 01/23 Chart for @S7U Options for @S7U
Nov 27 1082'4 5'4 1082'0 1084'6 1082'0 1083'0s 01/23 Chart for @S7X Options for @S7X
Jan 28 1092'0 5'4 1092'0 1092'0 1092'0 1093'4s 01/23 Chart for @S8F Options for @S8F
Mar 28 1091'4 5'4 1091'4s 01/23 Chart for @S8H Options for @S8H
May 28 1096'4 5'4 1096'4s 01/23 Chart for @S8K Options for @S8K
Jul 28 1103'6 5'4 1103'6s 01/23 Chart for @S8N Options for @S8N
Aug 28 1096'4 5'4 1096'4s 01/23 Chart for @S8Q Options for @S8Q
Sep 28 1079'2 6'4 1079'2s 01/23 Chart for @S8U Options for @S8U
Nov 28 1083'6 6'4 1083'6 1083'6 1083'6 1077'0s 01/23 Chart for @S8X Options for @S8X
Jul 29 1096'2 6'4 1096'2s 01/23 Chart for @S9N Options for @S9N
Nov 29 1082'0 6'4 1082'0s 01/23 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 530'2 14'0 515'0 530'4 514'6 529'4s 01/23 Chart for @W6H Options for @W6H
May 26 539'6 12'4 526'4 540'2 526'0 539'0s 01/23 Chart for @W6K Options for @W6K
Jul 26 551'0 12'0 539'0 552'2 538'4 551'0s 01/23 Chart for @W6N Options for @W6N
Sep 26 565'4 11'4 553'2 565'6 553'0 565'0s 01/23 Chart for @W6U Options for @W6U
Dec 26 584'4 11'0 573'4 584'6 573'2 584'2s 01/23 Chart for @W6Z Options for @W6Z
Mar 27 600'2 10'2 590'0 600'2 590'0 600'2s 01/23 Chart for @W7H Options for @W7H
May 27 608'0 9'6 600'0 608'0 600'0 608'2s 01/23 Chart for @W7K Options for @W7K
Jul 27 602'0 9'6 602'0 602'0 602'0 607'4s 01/23 Chart for @W7N Options for @W7N
Sep 27 600'0 9'0 615'6s 01/23 Chart for @W7U Options for @W7U
Dec 27 629'0 8'2 631'0 631'2 625'4 630'6s 01/23 Chart for @W7Z Options for @W7Z
Mar 28 644'0 8'2 644'0s 01/23 Chart for @W8H Options for @W8H
May 28 649'6 8'2 649'6s 01/23 Chart for @W8K Options for @W8K
Jul 28 619'0 8'2 640'0s 01/23 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7625 0.0125 5.7250 5.7650 5.7050 5.7500s 01/23 Chart for @MW6H Options for @MW6H
May 26 5.8825 0.0150 5.8450 5.8850 5.8225 5.8675s 01/23 Chart for @MW6K Options for @MW6K
Jul 26 5.9975 0.0250 5.9350 5.9975 5.9350 5.9900s 01/23 Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 88.425 -0.125 88.475 88.800 88.175 88.350s 01/23 Chart for @HE6G Options for @HE6G
Apr 26 96.225 -0.175 96.350 96.750 95.900 96.175s 01/23 Chart for @HE6J Options for @HE6J
May 26 99.550 - 0.225 100.000 100.000 99.425 99.550s 01/23 Chart for @HE6K Options for @HE6K
Jun 26 108.550 - 0.125 108.625 108.975 108.350 108.500s 01/23 Chart for @HE6M Options for @HE6M
Jul 26 109.175 0.125 109.050 109.425 108.950 109.175s 01/23 Chart for @HE6N Options for @HE6N
Aug 26 107.925 0.275 107.600 107.975 107.550 107.875s 01/23 Chart for @HE6Q Options for @HE6Q
Oct 26 90.500 0.575 89.925 90.550 89.900 90.525s 01/23 Chart for @HE6V Options for @HE6V
Dec 26 80.925 0.525 80.375 80.950 80.375 80.925s 01/23 Chart for @HE6Z Options for @HE6Z
Feb 27 82.975 0.475 82.475 82.975 82.475 82.925s 01/23 Chart for @HE7G Options for @HE7G
Apr 27 85.575 0.500 85.500 85.575 85.500 85.925s 01/23 Chart for @HE7J Options for @HE7J
May 27 89.325 0.500 89.325s 01/23 Chart for @HE7K Options for @HE7K
Jun 27 95.200 0.475 96.650s 01/23 Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 234.925 2.525 232.975 235.800 230.700 234.900s 01/23 Chart for @LE6G Options for @LE6G
Apr 26 237.000 2.100 235.175 238.150 232.650 236.925s 01/23 Chart for @LE6J Options for @LE6J
Jun 26 232.550 1.600 231.175 233.800 228.925 232.500s 01/23 Chart for @LE6M Options for @LE6M
Aug 26 230.000 1.275 228.900 231.375 226.900 230.025s 01/23 Chart for @LE6Q Options for @LE6Q
Oct 26 229.450 0.950 228.650 230.850 226.825 229.425s 01/23 Chart for @LE6V Options for @LE6V
Dec 26 229.975 0.750 229.375 231.300 227.500 229.925s 01/23 Chart for @LE6Z Options for @LE6Z
Feb 27 229.925 0.675 229.375 231.125 227.550 229.825s 01/23 Chart for @LE7G Options for @LE7G
Apr 27 229.050 0.575 228.550 230.400 226.900 229.075s 01/23 Chart for @LE7J Options for @LE7J
Jun 27 222.775 0.700 221.050 222.800 219.600 221.800s 01/23 Chart for @LE7M Options for @LE7M
Aug 27 218.750 0.700 218.750s 01/23 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 364.800 1.075 364.000 366.275 361.200 364.800s 01/23 Chart for @GF6F Options for @GF6F
Mar 26 360.000 0.900 359.500 361.650 354.550 360.175s 01/23 Chart for @GF6H Options for @GF6H
Apr 26 358.600 0.800 357.950 360.125 353.125 358.750s 01/23 Chart for @GF6J Options for @GF6J
May 26 355.900 0.575 355.450 357.375 350.475 356.050s 01/23 Chart for @GF6K Options for @GF6K
Aug 26 355.200 0.400 354.700 356.775 350.000 355.325s 01/23 Chart for @GF6Q Options for @GF6Q
Sep 26 352.600 0.400 352.400 354.100 347.525 352.750s 01/23 Chart for @GF6U Options for @GF6U
Oct 26 349.575 0.475 348.875 350.700 344.500 349.675s 01/23 Chart for @GF6V Options for @GF6V
Nov 26 345.900 0.400 345.100 347.050 341.850 345.900s 01/23 Chart for @GF6X Options for @GF6X
Jan 27 339.625 0.925 337.800 340.175 334.750 339.200s 01/23 Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 542'0 15'0 526'0 542'4 525'2 540'6s 01/23 Chart for @KW6H Options for @KW6H
May 26 552'0 14'4 536'0 552'0 535'4 550'4s 01/23 Chart for @KW6K Options for @KW6K
Jul 26 564'2 14'6 548'4 564'2 547'6 563'0s 01/23 Chart for @KW6N Options for @KW6N
Sep 26 579'0 14'6 564'6 579'0 563'4 578'2s 01/23 Chart for @KW6U Options for @KW6U
Dec 26 599'0 14'4 585'2 599'0 584'2 598'4s 01/23 Chart for @KW6Z Options for @KW6Z
Mar 27 609'0 14'4 606'4 610'0 606'4 614'4s 01/23 Chart for @KW7H Options for @KW7H
May 27 615'0 14'0 615'0 615'0 615'0 622'0s 01/23 Chart for @KW7K Options for @KW7K
Jul 27 617'0 12'4 612'6 617'2 612'2 619'2s 01/23 Chart for @KW7N Options for @KW7N
Sep 27 627'4 12'0 618'0 627'4 618'0 626'4s 01/23 Chart for @KW7U Options for @KW7U
Dec 27 640'0 9'0 636'4 640'0 636'4 638'6s 01/23 Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 9'0 641'4 642'0 641'4 648'0s 01/23 Chart for @KW8H Options for @KW8H
May 28 644'6 9'0 644'6s 01/23 Chart for @KW8K Options for @KW8K
Jul 28 632'4 9'0 632'4s 01/23 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