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
< November 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            
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Dec 25 435'2 3'6 432'0 437'0 430'6 435'4s 01:20P Chart for @C5Z Options for @C5Z
Mar 26 447'6 2'4 445'2 448'4 443'4 447'6s 01:20P Chart for @C6H Options for @C6H
May 26 456'0 2'6 453'2 456'2 451'2 455'6s 01:20P Chart for @C6K Options for @C6K
Jul 26 461'2 3'2 458'0 461'6 456'6 461'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 456'2 3'2 454'0 457'0 452'2 456'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 468'2 3'0 465'2 469'0 464'2 468'2s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 481'2 3'0 478'0 481'6 477'6 481'4s 01:20P Chart for @C7H Options for @C7H
May 27 487'0 2'6 487'0 487'0 487'0 488'0s 01:20P Chart for @C7K Options for @C7K
Jul 27 490'0 2'4 490'6 492'0 490'0 491'0s 01:20P Chart for @C7N Options for @C7N
Sep 27 472'0 1'6 472'0 472'0 472'0 473'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 475'4 2'0 473'6 476'2 472'6 476'2s 01:20P Chart for @C7Z Options for @C7Z
Jul 28 470'2 2'0 494'2s 01:20P Chart for @C8N Options for @C8N
Dec 28 467'0 2'0 473'4s 01:20P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 26 1137'2 6'2 1131'6 1138'6 1129'6 1137'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1145'2 5'2 1140'4 1147'0 1139'2 1146'0s 01:20P Chart for @S6H Options for @S6H
May 26 1153'6 4'6 1150'4 1156'4 1148'6 1155'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1162'0 5'0 1159'0 1164'6 1156'6 1163'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1152'6 7'2 1147'4 1155'2 1147'4 1155'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1128'4 8'0 1122'6 1130'0 1122'2 1130'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1126'6 6'2 1121'0 1129'0 1120'4 1128'4s 01:20P Chart for @S6X Options for @S6X
Jan 27 1134'6 5'4 1130'2 1134'6 1130'0 1136'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1130'2 4'0 1127'0 1131'0 1125'4 1132'0s 01:20P Chart for @S7H Options for @S7H
May 27 1130'6 4'0 1130'0 1130'6 1130'0 1133'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1137'0 3'2 1134'4 1137'0 1134'4 1137'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1076'0 2'0 1128'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'0 2'0 1105'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1100'4 1'0 1100'0 1101'0 1099'4 1102'0s 01:20P Chart for @S7X Options for @S7X
Jan 28 1111'0 1'0 1111'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1109'0 1'0 1109'0s 01:20P Chart for @S8H Options for @S8H
May 28 1112'0 1'0 1112'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1119'6 1'0 1119'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1112'4 1'0 1112'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1092'4 1'0 1092'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 1'0 1092'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1111'2 1'0 1111'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1085'6 1'0 1085'6s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 25 530'0 2'0 529'4 532'2 527'2 531'0s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 538'4 -2'0 540'4 542'6 534'6 538'4s 01:20P Chart for @W6H Options for @W6H
May 26 546'6 -2'4 549'2 551'0 543'4 546'6s 01:20P Chart for @W6K Options for @W6K
Jul 26 555'2 -2'6 558'6 559'2 551'6 555'0s 01:20P Chart for @W6N Options for @W6N
Sep 26 567'4 -2'2 567'0 571'6 564'4 567'6s 01:20P Chart for @W6U Options for @W6U
Dec 26 584'2 -2'2 586'4 586'4 580'4 584'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 597'2 -2'0 596'2 598'2 593'6 597'2s 01:20P Chart for @W7H Options for @W7H
May 27 601'4 -2'2 601'0 601'4 601'0 601'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 608'2 -1'6 596'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 600'2 -1'4 599'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 613'4 -1'6 613'4s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 625'2 -1'6 625'2s 01:20P Chart for @W8H Options for @W8H
May 28 628'4 -1'6 628'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 619'0 1'4 619'0s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 25 5.7925 0.0275 5.8000 5.8000 5.7300 5.7925s 01:30P Chart for @MW5Z Options for @MW5Z
Mar 26 5.7800 -0.0050 5.7900 5.8275 5.7725 5.7800s 01:30P Chart for @MW6H Options for @MW6H
May 26 5.8525 -0.0225 5.8825 5.9125 5.8500 5.8525s 01:30P Chart for @MW6K Options for @MW6K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 25 80.450 0.175 81.000 81.325 80.275 80.600s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 80.925 -0.375 82.000 82.275 80.800 81.000s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 84.925 -0.450 86.000 86.175 84.675 84.900s 01:05P Chart for @HE6J Options for @HE6J
May 26 87.950 -0.550 89.325 89.350 87.950 88.175s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 96.725 -0.400 97.450 97.875 96.325 96.750s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 97.800 - 0.175 98.400 98.825 97.425 97.825s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 97.450 0.050 97.600 98.350 96.900 97.500s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.425 0.475 83.000 83.875 82.600 83.425s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 76.500 0.800 76.500 76.500 75.800 76.500s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.800 0.800 79.875s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.000 0.800 83.275s 01:05P Chart for @HE7J Options for @HE7J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 25 215.300 4.550 211.525 217.300 211.525 215.575s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 217.825 4.925 213.300 219.325 213.275 217.850s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 219.375 5.300 214.475 220.800 214.475 219.550s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 213.975 5.450 210.000 215.625 209.500 214.400s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 210.875 5.575 205.700 212.525 205.700 211.275s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 209.525 5.525 205.650 211.100 205.650 209.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 209.325 5.425 204.725 210.775 204.725 209.775s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 208.525 5.050 204.650 210.000 204.525 208.575s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 207.500 5.350 204.250 208.775 204.250 207.750s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 200.225 4.375 200.225 200.225 200.225 200.225s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 323.050 8.850 315.200 324.375 315.150 323.975s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 316.950 8.800 309.050 318.300 309.000 317.850s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 316.300 8.925 309.500 316.950 309.375 316.625s 01:05P Chart for @GF6J Options for @GF6J
May 26 314.875 8.725 308.100 315.100 307.500 314.575s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 315.325 9.250 308.500 315.650 308.300 315.650s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 312.500 7.800 306.500 313.900 306.425 312.500s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 310.050 8.250 305.450 311.050 305.450 310.050s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 306.875 8.850 307.275 307.275 306.875 306.875s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 300.025 7.900 300.000 300.025 300.000 300.025s 01:05P Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 25 519'4 0'4 516'4 521'2 513'4 517'6s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 528'0 -2'4 529'6 532'0 523'0 527'4s 01:20P Chart for @KW6H Options for @KW6H
May 26 539'6 -3'0 540'6 543'6 535'0 539'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 551'4 -2'6 552'6 555'6 547'4 551'0s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 565'0 -2'6 561'6 569'6 561'6 565'4s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 583'4 -2'4 582'2 588'0 580'4 583'6s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 597'4 -2'2 593'4 600'6 592'4 597'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 597'0 -1'4 596'0 602'2 595'4 601'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 591'0 -1'4 595'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 598'0 -1'4 606'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 615'0 -0'2 615'0 615'0 615'0 617'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 627'4 -0'2 627'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 624'2 -0'2 624'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 610'0 0'2 610'0s 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