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 26 451'2 3'0 449'0 454'6 449'0 451'6s 03:56P Chart for @C6Z Options for @C6Z
Mar 27 464'4 2'2 463'0 468'0 462'6 465'0s 03:55P Chart for @C7H Options for @C7H
May 27 472'4 1'4 472'0 475'6 470'6 472'6s 03:53P Chart for @C7K Options for @C7K
Jul 27 478'6 1'0 478'2 482'2 477'2 479'0s 02:54P Chart for @C7N Options for @C7N
Sep 27 475'6 0'0 475'4 478'2 474'0 475'4s 02:54P Chart for @C7U Options for @C7U
Dec 27 490'2 0'0 490'0 492'6 488'4 490'0s 03:34P Chart for @C7Z Options for @C7Z
Mar 28 503'4 0'0 504'6 505'6 502'0 503'6s 01:20P Chart for @C8H Options for @C8H
May 28 510'0 0'4 511'4 513'2 510'0 511'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 515'0 0'0 515'2 516'2 513'6 514'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 492'6 -0'4 493'2 493'2 492'6 492'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 493'2 -0'6 495'2 495'2 493'2 494'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'2 513'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 495'4 0'0 495'4 495'6 495'4 495'6s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1223'2 -4'6 1230'0 1237'6 1222'6 1224'4s 03:43P Chart for @S6X Options for @S6X
Jan 27 1237'0 -5'0 1243'2 1250'0 1236'2 1238'0s 03:47P Chart for @S7F Options for @S7F
Mar 27 1244'4 -5'6 1252'4 1257'6 1244'4 1246'0s 03:40P Chart for @S7H Options for @S7H
May 27 1253'0 -6'0 1260'6 1265'6 1253'0 1254'4s 03:00P Chart for @S7K Options for @S7K
Jul 27 1259'4 -6'4 1267'4 1271'6 1259'2 1260'6s 03:35P Chart for @S7N Options for @S7N
Aug 27 1244'2 -7'2 1252'4 1256'4 1244'0 1245'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1213'4 -7'0 1221'6 1225'0 1212'2 1214'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1205'6 -5'6 1212'4 1216'6 1205'0 1206'6s 01:20P Chart for @S7X Options for @S7X
Jan 28 1216'6 -5'6 1227'0 1227'0 1216'6 1218'2s 02:30P Chart for @S8F Options for @S8F
Mar 28 1215'2 -5'6 1219'6 1219'6 1215'2 1217'0s 03:22P Chart for @S8H Options for @S8H
May 28 1219'0 -5'4 1227'2 1227'2 1219'0 1219'6s 03:38P Chart for @S8K Options for @S8K
Jul 28 1236'0 -5'4 1224'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 -5'4 1211'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 -5'6 1183'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1175'4 -5'6 1180'2 1180'2 1175'4 1176'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1211'0 -5'6 1194'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1174'0 -5'6 1152'6s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 599'4 -11'2 610'4 614'6 593'2 599'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 613'6 -9'6 623'4 627'2 607'4 613'2s 03:21P Chart for @W7H Options for @W7H
May 27 621'0 -9'0 629'2 632'6 614'6 620'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 627'0 -7'2 632'2 636'2 620'4 626'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 637'2 -6'4 642'2 645'2 631'0 636'4s 02:30P Chart for @W7U Options for @W7U
Dec 27 652'4 -5'2 657'4 659'0 646'6 651'6s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 664'0 -4'0 666'0 669'0 660'0 664'2s 01:20P Chart for @W8H Options for @W8H
May 28 668'0 -3'2 665'0 668'0 665'0 667'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 660'2 -1'0 657'4s 01:20P Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'2s 01:20P Chart for @W8U Options for @W8U
Dec 28 677'4 0'4 676'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 1'0 682'2s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 1'0 673'2s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 1'0 663'2s 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 6.2100 -0.0875 6.2850 6.2900 6.1650 6.1975s 01:25P Chart for @MW6Z Options for @MW6Z
Mar 27 6.3825 -0.0925 6.4550 6.4725 6.3550 6.3725s 01:25P Chart for @MW7H Options for @MW7H
May 27 6.5050 -0.0850 6.5800 6.6425 6.4775 6.5000s 01:25P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 58.850 -3.425 62.000 62.275 58.225 58.600s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 64.325 -0.750 64.925 65.375 63.800 64.175s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 70.700 0.300 70.250 71.150 69.825 70.625s 02:30P Chart for @HE7J Options for @HE7J
May 27 76.900 0.800 75.700 77.300 75.700 76.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 86.075 1.225 84.925 86.700 84.375 86.225s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 88.775 1.350 87.200 89.325 87.125 88.950s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 89.150 1.400 88.025 89.675 87.475 89.375s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.450 1.925 75.550 77.650 75.075 77.475s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 70.625 2.225 69.025 70.900 68.925 71.250s 03:20P Chart for @HE7Z Options for @HE7Z
Feb 28 74.050 2.125 75.250s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 79.725 2.100 79.725s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 226.800 - 2.625 230.000 230.250 226.650 227.375s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.025 - 3.525 230.725 231.250 226.275 227.325s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 230.125 - 3.075 233.400 233.925 229.300 230.500s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.275 - 3.025 235.425 236.175 231.500 232.700s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 226.725 - 2.925 229.975 230.600 226.150 227.175s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 222.850 - 2.975 226.125 226.625 222.200 223.250s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 220.425 - 3.050 223.850 224.275 219.900 220.850s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 220.900 - 3.025 223.925 224.225 219.975 220.900s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 220.850 - 3.375 224.200 224.300 220.500 220.850s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 220.850 - 3.200 223.300 223.300 220.850 220.850s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 351.525 - 1.375 352.400 352.575 351.275 351.425s 03:13P Chart for @GF6V Options for @GF6V
Nov 26 346.500 - 3.275 349.300 351.300 345.650 346.750s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 341.700 - 5.000 346.275 348.375 340.725 342.100s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 336.850 - 6.050 342.500 344.650 335.925 337.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 335.150 - 6.500 341.400 343.250 334.200 335.600s 01:05P Chart for @GF7J Options for @GF7J
May 27 332.450 - 6.900 339.075 340.950 331.675 332.950s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 332.425 - 6.950 340.150 341.025 331.750 333.100s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 330.600 - 6.775 332.550 332.550 329.475 330.525s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 329.350 - 6.450 329.350 329.350 329.350 327.225s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 643'6 -7'4 651'0 656'6 637'2 643'0s 03:30P Chart for @KW6Z Options for @KW6Z
Mar 27 653'6 -6'6 660'6 665'4 647'6 653'2s 01:30P Chart for @KW7H Options for @KW7H
May 27 659'0 -6'2 665'0 669'6 653'2 658'4s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 662'0 -5'0 666'6 672'0 657'2 662'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 672'2 -4'2 676'6 681'0 667'4 672'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 685'0 -3'4 689'2 693'4 685'0 685'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 700'0 -2'2 695'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 695'4 -2'0 695'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 684'0 -14'4 665'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -0'6 669'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 677'4 -8'0 677'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 686'0 -8'0 686'0s 01:20P Chart for @KW9H Options for @KW9H
May 29 681'6 -8'0 681'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 642'6 -8'0 642'6s 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