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 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          
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Dec 26 440'6 1'4 439'2 442'4 438'6 439'2 10:10A Chart for @C6Z Options for @C6Z
Mar 27 453'2 1'0 452'0 455'0 451'4 452'2 10:10A Chart for @C7H Options for @C7H
May 27 460'6 0'0 460'6 463'2 459'4 460'6 10:10A Chart for @C7K Options for @C7K
Jul 27 468'6 0'0 468'4 471'0 467'6 468'6 10:10A Chart for @C7N Options for @C7N
Sep 27 466'2 -1'4 466'2 469'0 466'2 467'6 10:10A Chart for @C7U Options for @C7U
Dec 27 481'6 -1'4 482'0 484'2 481'4 483'2 10:10A Chart for @C7Z Options for @C7Z
Mar 28 495'0 -1'6 496'6 497'6 495'0 496'6 10:10A Chart for @C8H Options for @C8H
May 28 503'2 -1'0 504'6 505'0 503'2 504'2 10:10A Chart for @C8K Options for @C8K
Jul 28 506'2 -1'2 508'4 508'4 506'2 507'4 10:08A Chart for @C8N Options for @C8N
Sep 28 484'0 -1'6 486'0 486'0 484'0 485'6 10:08A Chart for @C8U Options for @C8U
Dec 28 487'6 -1'2 489'6 489'6 487'4 489'0 10:09A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 508'6 10:08A Chart for @C9N Options for @C9N
Dec 29 494'4 0'0 492'6 10:08A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1186'6 4'4 1183'4 1189'6 1181'0 1182'2 10:09A Chart for @S6X Options for @S6X
Jan 27 1188'2 0'0 1188'0 1197'0 1185'0 1188'2 10:10A Chart for @S7F Options for @S7F
Mar 27 1195'2 0'2 1195'0 1203'4 1192'4 1195'0 10:10A Chart for @S7H Options for @S7H
May 27 1205'2 0'6 1204'6 1213'0 1202'0 1204'4 10:08A Chart for @S7K Options for @S7K
Jul 27 1212'2 0'4 1211'6 1220'6 1209'6 1211'6 10:08A Chart for @S7N Options for @S7N
Aug 27 1201'0 0'2 1202'4 1209'0 1199'0 1200'6 10:08A Chart for @S7Q Options for @S7Q
Sep 27 1176'4 0'0 1177'6 1183'0 1175'0 1176'4 10:08A Chart for @S7U Options for @S7U
Nov 27 1174'6 0'2 1174'4 1180'6 1172'4 1174'4 10:10A Chart for @S7X Options for @S7X
Jan 28 1188'0 1'4 1186'6 1191'0 1184'2 1186'4 10:08A Chart for @S8F Options for @S8F
Mar 28 1187'2 -0'2 1187'4 1191'4 1183'4 1187'4 10:08A Chart for @S8H Options for @S8H
May 28 1190'0 -1'6 1191'0 1191'0 1190'0 1191'6 10:08A Chart for @S8K Options for @S8K
Jul 28 1196'6 0'0 1197'2 10:08A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1186'6 10:08A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1161'6 10:00A Chart for @S8U Options for @S8U
Nov 28 1159'6 0'0 1158'2 10:09A Chart for @S8X Options for @S8X
Jul 29 1183'0 0'0 1175'6 09:42A Chart for @S9N Options for @S9N
Nov 29 1154'0 0'0 1146'6 07:02A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 592'0 4'0 587'4 594'4 585'2 588'0 10:10A Chart for @W6Z Options for @W6Z
Mar 27 604'6 4'2 600'0 606'6 598'4 600'4 10:10A Chart for @W7H Options for @W7H
May 27 609'4 3'4 606'6 611'4 604'0 606'0 10:10A Chart for @W7K Options for @W7K
Jul 27 614'4 2'6 612'0 616'6 609'6 611'6 10:10A Chart for @W7N Options for @W7N
Sep 27 626'2 3'0 623'4 627'6 621'0 623'2 10:10A Chart for @W7U Options for @W7U
Dec 27 642'0 2'2 640'6 644'0 637'6 639'6 10:10A Chart for @W7Z Options for @W7Z
Mar 28 657'4 3'0 656'6 657'4 652'4 654'4 10:10A Chart for @W8H Options for @W8H
May 28 660'2 0'0 660'0 10:10A Chart for @W8K Options for @W8K
Jul 28 648'4 0'0 652'4 10:10A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 658'6 10:10A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 672'0 10:10A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 678'6 08:30A Chart for @W9H Options for @W9H
May 29 752'0 0'0 671'0 09:53A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 661'0 08:30A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2675 0.0450 6.2150 6.2925 6.1875 6.2225 10:09A Chart for @MW6Z Options for @MW6Z
Mar 27 6.4025 0.0375 6.3475 6.4175 6.3225 6.3650 10:10A Chart for @MW7H Options for @MW7H
May 27 6.5025 0.0425 6.4500 6.5175 6.4325 6.4600 10:10A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 56.075 0.200 55.875 56.800 55.500 55.875 10:08A Chart for @HE6Z Options for @HE6Z
Feb 27 60.525 -0.300 60.825 61.025 60.050 60.825 10:08A Chart for @HE7G Options for @HE7G
Apr 27 66.275 -0.550 66.825 66.825 65.600 66.825 10:08A Chart for @HE7J Options for @HE7J
May 27 72.750 -0.475 73.225 73.225 72.025 73.225 10:08A Chart for @HE7K Options for @HE7K
Jun 27 81.325 -0.700 81.925 81.925 80.750 82.025 10:08A Chart for @HE7M Options for @HE7M
Jul 27 84.425 -0.650 84.500 84.925 83.875 85.075 10:08A Chart for @HE7N Options for @HE7N
Aug 27 85.325 -0.775 85.500 85.700 84.925 86.100 10:08A Chart for @HE7Q Options for @HE7Q
Oct 27 74.450 -1.125 75.000 75.000 74.050 75.575 10:08A Chart for @HE7V Options for @HE7V
Dec 27 67.950 -1.500 67.325 67.950 67.000 69.450 10:09A Chart for @HE7Z Options for @HE7Z
Feb 28 73.100 -0.625 72.650s 10:09A Chart for @HE8G Options for @HE8G
Apr 28 80.000 -0.625 76.300s 10:09A Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 217.775 1.575 216.000 218.125 215.500 216.200 10:08A Chart for @LE6Z Options for @LE6Z
Feb 27 221.350 1.250 219.850 221.775 219.275 220.100 10:08A Chart for @LE7G Options for @LE7G
Apr 27 224.125 1.225 222.700 224.575 222.400 222.900 10:08A Chart for @LE7J Options for @LE7J
Jun 27 219.625 1.300 218.025 220.050 217.775 218.325 10:08A Chart for @LE7M Options for @LE7M
Aug 27 215.400 1.575 213.775 215.775 213.550 213.825 10:08A Chart for @LE7Q Options for @LE7Q
Oct 27 212.900 1.400 211.500 213.475 211.225 211.500 10:08A Chart for @LE7V Options for @LE7V
Dec 27 213.250 1.925 211.275 213.600 211.275 211.325 10:08A Chart for @LE7Z Options for @LE7Z
Feb 28 213.450 2.050 211.675 213.825 211.675 211.400 10:08A Chart for @LE8G Options for @LE8G
Apr 28 213.500 1.600 211.850 213.500 211.850 211.900 10:09A Chart for @LE8J Options for @LE8J
Jun 28 207.000 1.950 207.000 207.000 207.000 205.050 10:08A Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 328.200 - 0.150 328.350 329.250 326.025 328.350 10:08A Chart for @GF6X Options for @GF6X
Jan 27 324.875 0.700 324.200 325.875 322.150 324.175 10:08A Chart for @GF7F Options for @GF7F
Mar 27 321.300 1.100 320.000 322.150 318.400 320.200 10:08A Chart for @GF7H Options for @GF7H
Apr 27 320.425 1.550 318.800 321.300 317.450 318.875 10:08A Chart for @GF7J Options for @GF7J
May 27 318.450 1.200 316.750 319.725 315.900 317.250 10:08A Chart for @GF7K Options for @GF7K
Aug 27 320.050 1.700 317.800 320.900 317.525 318.350 10:08A Chart for @GF7Q Options for @GF7Q
Sep 27 316.675 0.425 316.650 316.675 316.650 316.250 10:09A Chart for @GF7U Options for @GF7U
Oct 27 314.000 5.800 310.650 316.550 310.225 313.925s 10:09A Chart for @GF7V Options for @GF7V
Nov 27 311.500 5.900 312.025 312.200 311.000 311.000s 10:09A Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 638'2 5'6 632'4 641'2 631'0 632'4 10:10A Chart for @KW6Z Options for @KW6Z
Mar 27 643'6 4'4 639'0 646'6 637'4 639'2 10:10A Chart for @KW7H Options for @KW7H
May 27 645'4 3'6 641'2 647'6 640'0 641'6 10:08A Chart for @KW7K Options for @KW7K
Jul 27 647'2 3'0 644'0 649'6 642'4 644'2 10:10A Chart for @KW7N Options for @KW7N
Sep 27 657'2 2'2 654'0 659'4 652'6 655'0 10:08A Chart for @KW7U Options for @KW7U
Dec 27 673'2 2'6 671'4 674'4 668'2 670'4 10:08A Chart for @KW7Z Options for @KW7Z
Mar 28 684'4 2'4 684'4 684'4 684'4 682'0 10:08A Chart for @KW8H Options for @KW8H
May 28 684'2 -1'4 684'2s 10:08A Chart for @KW8K Options for @KW8K
Jul 28 675'0 1'0 675'0 675'0 675'0 674'0 10:10A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -1'2 677'0s 10:08A Chart for @KW8U Options for @KW8U
Dec 28 690'0 -1'2 690'0s 10:08A Chart for @KW8Z Options for @KW8Z
Mar 29 698'4 -1'2 698'4s 11/09 Chart for @KW9H Options for @KW9H
May 29 694'2 -1'2 694'2s 08:30A Chart for @KW9K Options for @KW9K
Jul 29 658'0 -1'2 658'0s 11/09 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