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 26 466'6 -7'2 474'0 474'0 465'6 467'0s 05:46P Chart for @C6Z Options for @C6Z
Mar 27 480'6 -6'0 486'4 486'6 479'4 480'4s 05:32P Chart for @C7H Options for @C7H
May 27 488'6 -5'0 493'4 493'6 487'4 488'4s 05:06P Chart for @C7K Options for @C7K
Jul 27 495'2 -4'2 499'4 499'6 493'6 495'0s 02:32P Chart for @C7N Options for @C7N
Sep 27 490'6 -3'0 493'6 494'0 490'0 491'0s 04:45P Chart for @C7U Options for @C7U
Dec 27 504'2 -2'4 505'4 507'2 502'6 504'2s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 517'6 -2'4 518'6 520'6 516'6 518'0s 05:46P Chart for @C8H Options for @C8H
May 28 525'2 -2'2 526'0 526'0 524'2 525'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 528'2 -2'2 529'2 529'2 527'0 528'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 503'2 -2'4 502'6 503'4 502'0 503'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 505'2 -2'6 505'4 505'4 504'2 505'2s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -2'4 522'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'4 -1'2 500'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1253'0 -7'6 1258'6 1265'0 1251'0 1253'4s 05:46P Chart for @S6X Options for @S6X
Jan 27 1268'2 -7'0 1273'0 1280'0 1266'0 1268'6s 05:32P Chart for @S7F Options for @S7F
Mar 27 1277'2 -6'4 1281'4 1288'2 1275'0 1277'6s 02:30P Chart for @S7H Options for @S7H
May 27 1286'4 -5'0 1289'0 1296'0 1283'6 1287'2s 05:23P Chart for @S7K Options for @S7K
Jul 27 1292'6 -4'4 1293'4 1301'4 1289'6 1293'4s 03:21P Chart for @S7N Options for @S7N
Aug 27 1278'2 -3'2 1278'4 1285'0 1275'0 1279'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1248'0 -2'0 1252'0 1252'0 1244'4 1248'4s 04:45P Chart for @S7U Options for @S7U
Nov 27 1239'2 -1'2 1236'4 1243'4 1234'6 1239'4s 05:03P Chart for @S7X Options for @S7X
Jan 28 1247'0 -1'0 1247'0 1247'0 1247'0 1251'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1248'0 -0'2 1248'0 1248'0 1248'0 1249'2s 01:20P Chart for @S8H Options for @S8H
May 28 1251'0 -0'4 1251'0 1251'0 1251'0 1251'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1258'2 -0'4 1258'2 1258'2 1258'2 1255'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 -0'2 1242'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1211'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1200'4 0'0 1202'0 1202'0 1200'4 1203'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1222'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1169'0 0'0 1176'0 1176'0 1169'0 1176'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 656'0 -5'2 659'2 666'4 654'0 655'2s 04:45P Chart for @W6Z Options for @W6Z
Mar 27 670'2 -5'0 675'0 681'0 669'0 670'0s 03:48P Chart for @W7H Options for @W7H
May 27 677'0 -4'6 681'4 687'0 675'6 676'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 678'6 -5'0 682'2 688'2 677'6 678'2s 03:00P Chart for @W7N Options for @W7N
Sep 27 684'4 -4'4 687'4 693'6 684'0 684'6s 05:10P Chart for @W7U Options for @W7U
Dec 27 696'4 -4'0 702'6 704'4 695'2 695'6s 02:40P Chart for @W7Z Options for @W7Z
Mar 28 704'2 -3'6 709'0 709'4 703'4 703'4s 01:20P Chart for @W8H Options for @W8H
May 28 707'0 -3'4 703'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 689'4 -3'2 687'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 694'2 -3'4 691'6s 01:20P Chart for @W8U Options for @W8U
Dec 28 711'4 -2'2 704'2s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -2'2 709'4s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -2'2 700'0s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 1'6 690'0s 01:20P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.7025 -0.0650 6.7650 6.8050 6.7000 6.7000s 05:45P Chart for @MW6Z Options for @MW6Z
Mar 27 6.8725 -0.0675 6.9300 6.9850 6.8675 6.8700s 04:47P Chart for @MW7H Options for @MW7H
May 27 6.9950 -0.0675 7.0875 7.1100 6.9925 6.9925s 01:51P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 66.475 -0.575 67.025 67.700 66.325 66.350s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 68.750 -0.575 69.125 69.900 68.600 68.650s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 73.875 -0.825 74.550 75.250 73.750 73.850s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.900 -0.400 80.300 80.800 79.900 79.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 89.075 -0.225 89.375 90.050 88.950 89.000s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 91.675 -0.075 91.750 92.450 91.475 91.625s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 91.900 -0.100 92.225 92.725 91.800 91.900s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.200 -0.525 80.075 80.250 79.125 79.325s 03:42P Chart for @HE7V Options for @HE7V
Dec 27 72.900 -0.400 73.500 73.800 72.900 73.050s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 -0.400 76.625s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 81.825 -0.400 81.825s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 227.500 - 0.050 227.550 228.125 226.675 227.500s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.975 - 0.325 228.425 228.600 227.225 228.025s 02:33P Chart for @LE6Z Options for @LE6Z
Feb 27 230.850 0.050 231.000 231.500 229.975 230.925s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.475 0.300 232.200 233.000 231.400 232.525s 02:31P Chart for @LE7J Options for @LE7J
Jun 27 226.850 0.125 226.825 227.450 226.025 226.950s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 223.425 0.175 223.150 223.925 222.500 223.450s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 221.950 0.150 221.050 222.325 220.800 221.850s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 222.500 0.150 221.400 222.675 221.250 222.350s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 222.600 0.275 221.700 222.875 221.525 222.525s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 222.000 0.275 222.275s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 344.300 0.800 343.900 345.400 341.900 344.425s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 343.900 2.025 342.000 344.225 339.775 343.925s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 339.925 1.650 338.325 340.175 335.900 339.925s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 335.625 1.375 334.925 336.050 331.950 335.725s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 334.700 1.500 332.975 335.025 331.150 334.825s 01:05P Chart for @GF7J Options for @GF7J
May 27 332.950 1.600 330.200 333.275 329.650 333.150s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 333.825 1.700 331.600 334.000 330.500 334.000s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 331.425 1.550 331.425 331.425 331.425 331.425s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 327.800 1.550 328.700s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 699'4 -4'4 707'2 710'4 697'6 699'4s 05:26P Chart for @KW6Z Options for @KW6Z
Mar 27 711'4 -4'2 716'0 722'0 709'6 711'4s 02:48P Chart for @KW7H Options for @KW7H
May 27 716'4 -4'4 721'2 726'4 715'0 716'4s 05:03P Chart for @KW7K Options for @KW7K
Jul 27 717'6 -3'6 720'6 727'2 716'2 718'0s 05:04P Chart for @KW7N Options for @KW7N
Sep 27 725'2 -2'4 724'0 733'4 723'2 725'2s 02:30P Chart for @KW7U Options for @KW7U
Dec 27 736'0 -1'2 738'6 741'6 735'0 736'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 742'2 -0'6 742'2 742'2 742'2 742'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 738'4 -0'6 738'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 714'4 3'0 714'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 3'0 704'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 718'0 7'0 718'0s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 726'4 7'0 726'4s 01:20P Chart for @KW9H Options for @KW9H
May 29 722'2 7'0 722'2s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 682'2 7'0 682'2s 01:20P 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