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
< October 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
Dec 26 447'4 -3'4 451'2 452'2 447'4 447'6s 10/30 Chart for @C6Z Options for @C6Z
Mar 27 461'0 -3'6 464'6 465'4 461'0 461'0s 10/30 Chart for @C7H Options for @C7H
May 27 469'0 -4'0 473'0 473'6 469'0 469'0s 10/30 Chart for @C7K Options for @C7K
Jul 27 476'0 -3'2 479'0 480'0 475'4 475'6s 10/30 Chart for @C7N Options for @C7N
Sep 27 472'4 -2'0 474'2 475'6 472'0 472'6s 10/30 Chart for @C7U Options for @C7U
Dec 27 487'4 -1'4 489'0 490'0 486'6 487'4s 10/30 Chart for @C7Z Options for @C7Z
Mar 28 501'2 -1'4 502'4 503'0 500'4 501'2s 10/30 Chart for @C8H Options for @C8H
May 28 509'0 -1'2 508'6 510'4 508'6 509'0s 10/30 Chart for @C8K Options for @C8K
Jul 28 512'4 -1'6 513'2 514'0 511'6 512'2s 10/30 Chart for @C8N Options for @C8N
Sep 28 490'0 -2'6 490'2 491'4 488'0 489'4s 10/30 Chart for @C8U Options for @C8U
Dec 28 492'6 -3'2 494'4 495'0 490'0 491'6s 10/30 Chart for @C8Z Options for @C8Z
Jul 29 513'0 -2'6 511'6s 10/30 Chart for @C9N Options for @C9N
Dec 29 495'4 -2'0 495'4 495'4 495'4 494'0s 10/30 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1221'4 2'4 1220'4 1228'2 1217'2 1222'2s 10/30 Chart for @S6X Options for @S6X
Jan 27 1234'0 -0'4 1234'4 1242'0 1230'6 1234'2s 10/30 Chart for @S7F Options for @S7F
Mar 27 1243'4 0'2 1243'0 1251'2 1239'6 1243'6s 10/30 Chart for @S7H Options for @S7H
May 27 1253'2 0'6 1252'0 1260'4 1249'2 1253'4s 10/30 Chart for @S7K Options for @S7K
Jul 27 1260'2 0'0 1259'0 1267'6 1257'0 1260'2s 10/30 Chart for @S7N Options for @S7N
Aug 27 1245'4 -0'2 1243'4 1252'2 1242'4 1245'4s 10/30 Chart for @S7Q Options for @S7Q
Sep 27 1215'2 -0'6 1213'2 1221'4 1213'2 1214'4s 10/30 Chart for @S7U Options for @S7U
Nov 27 1209'0 -0'4 1208'2 1216'0 1207'2 1209'0s 10/30 Chart for @S7X Options for @S7X
Jan 28 1220'6 0'0 1219'6 1227'2 1219'6 1221'0s 10/30 Chart for @S8F Options for @S8F
Mar 28 1220'0 -0'4 1217'0 1225'2 1217'0 1219'4s 10/30 Chart for @S8H Options for @S8H
May 28 1216'4 -0'2 1222'2s 10/30 Chart for @S8K Options for @S8K
Jul 28 1230'4 0'0 1230'4 1230'4 1230'4 1227'0s 10/30 Chart for @S8N Options for @S8N
Aug 28 1234'0 0'2 1214'4s 10/30 Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'2 1185'6s 10/30 Chart for @S8U Options for @S8U
Nov 28 1175'4 2'0 1180'2s 10/30 Chart for @S8X Options for @S8X
Jul 29 1211'0 2'0 1198'6s 10/30 Chart for @S9N Options for @S9N
Nov 29 1174'0 2'0 1156'6s 10/30 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 603'2 -0'2 605'0 610'0 598'2 603'4s 10/30 Chart for @W6Z Options for @W6Z
Mar 27 617'2 -0'2 618'2 623'4 612'4 617'0s 10/30 Chart for @W7H Options for @W7H
May 27 623'4 1'0 624'0 628'6 618'4 623'6s 10/30 Chart for @W7K Options for @W7K
Jul 27 629'2 2'2 628'4 633'0 624'2 629'6s 10/30 Chart for @W7N Options for @W7N
Sep 27 640'4 3'0 638'0 643'0 634'6 640'4s 10/30 Chart for @W7U Options for @W7U
Dec 27 656'4 3'6 653'0 658'2 650'4 656'4s 10/30 Chart for @W7Z Options for @W7Z
Mar 28 669'4 5'0 665'4 670'0 664'0 670'0s 10/30 Chart for @W8H Options for @W8H
May 28 673'4 5'4 673'0 674'0 668'0 674'0s 10/30 Chart for @W8K Options for @W8K
Jul 28 658'0 5'0 656'0 658'2 654'6 662'2s 10/30 Chart for @W8N Options for @W8N
Sep 28 669'4 5'0 668'0s 10/30 Chart for @W8U Options for @W8U
Dec 28 677'4 5'0 681'2s 10/30 Chart for @W8Z Options for @W8Z
Mar 29 770'0 5'0 688'0s 10/30 Chart for @W9H Options for @W9H
May 29 752'0 5'0 679'0s 10/30 Chart for @W9K Options for @W9K
Jul 29 744'0 5'0 669'0s 10/30 Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2450 -0.0075 6.2450 6.2975 6.2025 6.2375s 10/30 Chart for @MW6Z Options for @MW6Z
Mar 27 6.4225 -0.0050 6.4400 6.4750 6.3800 6.4175s 10/30 Chart for @MW7H Options for @MW7H
May 27 6.5400 -0.0075 6.5675 6.5875 6.5050 6.5375s 10/30 Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 59.000 -0.950 59.825 60.050 58.600 58.875s 10/30 Chart for @HE6Z Options for @HE6Z
Feb 27 63.775 -0.975 64.625 64.850 63.475 63.750s 10/30 Chart for @HE7G Options for @HE7G
Apr 27 69.525 -1.125 70.450 71.000 69.425 69.500s 10/30 Chart for @HE7J Options for @HE7J
May 27 76.150 -0.800 77.350 77.575 76.150 76.150s 10/30 Chart for @HE7K Options for @HE7K
Jun 27 85.325 -0.775 86.450 86.450 85.200 85.275s 10/30 Chart for @HE7M Options for @HE7M
Jul 27 88.550 -0.400 88.725 89.100 88.300 88.550s 10/30 Chart for @HE7N Options for @HE7N
Aug 27 89.500 -0.125 89.650 89.850 89.000 89.500s 10/30 Chart for @HE7Q Options for @HE7Q
Oct 27 79.025 0.250 78.875 79.250 78.325 79.125s 10/30 Chart for @HE7V Options for @HE7V
Dec 27 72.850 0.025 72.875 72.900 72.175 72.900s 10/30 Chart for @HE7Z Options for @HE7Z
Feb 28 76.150 -0.200 76.150 76.150 76.150 76.150s 10/30 Chart for @HE8G Options for @HE8G
Apr 28 80.000 -0.200 79.800s 10/30 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 224.000 - 3.275 227.275 227.275 224.000 224.000s 10/30 Chart for @LE6V Options for @LE6V
Dec 26 220.775 - 5.350 225.625 225.750 220.475 220.950s 10/30 Chart for @LE6Z Options for @LE6Z
Feb 27 224.050 - 5.275 228.875 228.875 223.850 224.200s 10/30 Chart for @LE7G Options for @LE7G
Apr 27 226.400 - 5.450 231.425 231.525 226.200 226.625s 10/30 Chart for @LE7J Options for @LE7J
Jun 27 221.325 - 5.150 226.275 226.325 221.225 221.675s 10/30 Chart for @LE7M Options for @LE7M
Aug 27 217.625 - 5.050 222.450 222.500 217.450 217.975s 10/30 Chart for @LE7Q Options for @LE7Q
Oct 27 215.400 - 4.950 219.850 219.950 215.250 215.850s 10/30 Chart for @LE7V Options for @LE7V
Dec 27 215.400 - 5.250 219.925 220.025 215.250 215.675s 10/30 Chart for @LE7Z Options for @LE7Z
Feb 28 215.325 - 5.025 218.900 218.900 215.325 215.775s 10/30 Chart for @LE8G Options for @LE8G
Apr 28 216.500 - 4.750 217.750 217.750 216.500 215.875s 10/30 Chart for @LE8J Options for @LE8J
Jun 28 210.875 210.875s Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 337.475 - 8.700 345.800 345.800 337.000 337.775s 10/30 Chart for @GF6X Options for @GF6X
Jan 27 331.425 -10.175 341.150 341.500 331.200 331.775s 10/30 Chart for @GF7F Options for @GF7F
Mar 27 327.025 -10.500 336.975 337.500 327.025 327.275s 10/30 Chart for @GF7H Options for @GF7H
Apr 27 325.350 -10.575 335.525 336.100 325.350 325.525s 10/30 Chart for @GF7J Options for @GF7J
May 27 322.925 -10.325 333.675 333.675 322.900 323.225s 10/30 Chart for @GF7K Options for @GF7K
Aug 27 322.750 -10.350 333.500 333.525 322.750 323.150s 10/30 Chart for @GF7Q Options for @GF7Q
Sep 27 320.400 -10.075 329.175 329.350 320.400 320.675s 10/30 Chart for @GF7U Options for @GF7U
Oct 27 317.650 - 9.700 319.575 319.600 317.650 317.375s 10/30 Chart for @GF7V Options for @GF7V
Nov 27 315.350 - 9.725 315.350s 10/30 Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 643'4 -1'0 644'4 650'2 638'4 644'2s 10/30 Chart for @KW6Z Options for @KW6Z
Mar 27 653'2 -1'0 654'6 659'4 649'0 653'6s 10/30 Chart for @KW7H Options for @KW7H
May 27 658'2 -1'0 660'0 664'2 654'0 658'6s 10/30 Chart for @KW7K Options for @KW7K
Jul 27 661'2 -1'0 664'2 668'2 658'0 662'4s 10/30 Chart for @KW7N Options for @KW7N
Sep 27 671'4 -0'6 673'2 676'6 668'0 672'6s 10/30 Chart for @KW7U Options for @KW7U
Dec 27 687'0 0'0 689'0 689'2 682'6 687'0s 10/30 Chart for @KW7Z Options for @KW7Z
Mar 28 695'6 0'6 697'4s 10/30 Chart for @KW8H Options for @KW8H
May 28 698'4 1'2 698'4s 10/30 Chart for @KW8K Options for @KW8K
Jul 28 684'0 7'6 685'0s 10/30 Chart for @KW8N Options for @KW8N
Sep 28 780'0 7'6 689'2s 10/30 Chart for @KW8U Options for @KW8U
Dec 28 699'6 9'2 699'6s 10/30 Chart for @KW8Z Options for @KW8Z
Mar 29 708'2 9'2 708'2s 10/30 Chart for @KW9H Options for @KW9H
May 29 704'0 9'2 704'0s 10/30 Chart for @KW9K Options for @KW9K
Jul 29 668'0 12'2 668'0s 10/30 Chart for @KW9N Options for @KW9N
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