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
< September 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
Sep 26 509'4 -3'6 512'0 512'0 507'4 510'2s 09/11 Chart for @C6U Options for @C6U
Dec 26 532'0 -3'4 533'2 544'6 523'2 530'2s 09/11 Chart for @C6Z Options for @C6Z
Mar 27 547'0 -3'6 548'2 560'0 538'2 545'4s 09/11 Chart for @C7H Options for @C7H
May 27 554'4 -4'0 556'2 566'4 545'4 553'0s 09/11 Chart for @C7K Options for @C7K
Jul 27 558'0 -3'6 558'6 569'4 549'2 556'2s 09/11 Chart for @C7N Options for @C7N
Sep 27 530'2 -5'0 532'4 538'2 523'0 528'4s 09/11 Chart for @C7U Options for @C7U
Dec 27 533'2 -4'2 534'4 540'0 525'4 532'0s 09/11 Chart for @C7Z Options for @C7Z
Mar 28 543'6 -3'4 543'4 550'4 537'2 543'4s 09/11 Chart for @C8H Options for @C8H
May 28 550'0 -2'6 548'0 555'6 546'0 550'0s 09/11 Chart for @C8K Options for @C8K
Jul 28 554'0 -2'6 552'6 559'0 546'4 552'4s 09/11 Chart for @C8N Options for @C8N
Sep 28 517'4 -3'2 517'2 522'6 513'2 516'4s 09/11 Chart for @C8U Options for @C8U
Dec 28 516'0 -4'2 517'2 520'0 511'6 515'2s 09/11 Chart for @C8Z Options for @C8Z
Jul 29 528'0 -3'4 530'4s 09/11 Chart for @C9N Options for @C9N
Dec 29 505'2 -4'4 506'0 506'0 505'2 505'2s 09/11 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Sep 26 1296'0 -35'6 1296'0 1296'0 1296'0 1280'2s 09/11 Chart for @S6U Options for @S6U
Nov 26 1299'0 -35'6 1330'0 1335'2 1293'0 1296'4s 09/11 Chart for @S6X Options for @S6X
Jan 27 1314'2 -35'2 1345'0 1350'2 1308'2 1312'0s 09/11 Chart for @S7F Options for @S7F
Mar 27 1321'2 -34'0 1350'2 1355'2 1315'0 1318'6s 09/11 Chart for @S7H Options for @S7H
May 27 1327'6 -32'2 1354'0 1359'4 1321'0 1325'0s 09/11 Chart for @S7K Options for @S7K
Jul 27 1330'2 -30'4 1357'6 1360'4 1324'0 1328'4s 09/11 Chart for @S7N Options for @S7N
Aug 27 1312'0 -28'4 1335'6 1340'0 1306'0 1310'0s 09/11 Chart for @S7Q Options for @S7Q
Sep 27 1271'0 -25'2 1291'6 1291'6 1265'4 1269'0s 09/11 Chart for @S7U Options for @S7U
Nov 27 1256'4 -22'4 1274'4 1278'0 1251'0 1255'4s 09/11 Chart for @S7X Options for @S7X
Jan 28 1267'6 -21'6 1286'0 1287'4 1261'6 1265'6s 09/11 Chart for @S8F Options for @S8F
Mar 28 1260'6 -21'2 1271'0 1271'0 1260'6 1263'0s 09/11 Chart for @S8H Options for @S8H
May 28 1262'4 -21'4 1270'0 1270'0 1262'4 1264'0s 09/11 Chart for @S8K Options for @S8K
Jul 28 1268'6 -21'4 1268'6 1268'6 1268'6 1267'4s 09/11 Chart for @S8N Options for @S8N
Aug 28 1254'2 -22'2 1254'2s 09/11 Chart for @S8Q Options for @S8Q
Sep 28 1238'0 -28'0 1222'2s 09/11 Chart for @S8U Options for @S8U
Nov 28 1212'6 -29'0 1240'2 1240'2 1211'0 1216'4s 09/11 Chart for @S8X Options for @S8X
Jul 29 1191'0 -29'0 1235'6s 09/11 Chart for @S9N Options for @S9N
Nov 29 1206'0 -29'0 1198'2s 09/11 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 711'0 -16'2 713'4 713'4 709'6 707'0s 09/11 Chart for @W6U Options for @W6U
Dec 26 726'2 -16'0 741'2 743'4 716'2 725'2s 09/11 Chart for @W6Z Options for @W6Z
Mar 27 742'2 -15'0 756'0 757'6 732'6 741'2s 09/11 Chart for @W7H Options for @W7H
May 27 750'2 -14'0 763'6 763'6 740'0 749'2s 09/11 Chart for @W7K Options for @W7K
Jul 27 747'0 -11'4 758'0 759'0 736'2 745'6s 09/11 Chart for @W7N Options for @W7N
Sep 27 747'6 -10'6 758'2 758'2 739'0 747'2s 09/11 Chart for @W7U Options for @W7U
Dec 27 753'6 -10'0 763'0 763'2 745'4 753'0s 09/11 Chart for @W7Z Options for @W7Z
Mar 28 756'2 -9'0 754'6 758'4 752'0 755'6s 09/11 Chart for @W8H Options for @W8H
May 28 760'2 -8'2 760'2 760'2 760'2 750'4s 09/11 Chart for @W8K Options for @W8K
Jul 28 724'4 -8'6 737'6 737'6 723'0 729'0s 09/11 Chart for @W8N Options for @W8N
Sep 28 745'4 -8'6 733'2s 09/11 Chart for @W8U Options for @W8U
Dec 28 750'0 -8'6 752'4 752'4 750'0 745'0s 09/11 Chart for @W8Z Options for @W8Z
Mar 29 770'0 -8'6 750'0s 09/11 Chart for @W9H Options for @W9H
May 29 752'0 -8'6 740'4s 09/11 Chart for @W9K Options for @W9K
Jul 29 744'0 -8'6 705'2s 09/11 Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Sep 26 7.4275 -0.1250 7.3025s 09/11 Chart for @MW6U Options for @MW6U
Dec 26 7.4575 -0.1750 7.6175 7.6225 7.4075 7.4500s 09/11 Chart for @MW6Z Options for @MW6Z
Mar 27 7.6500 -0.1675 7.8000 7.8200 7.6025 7.6425s 09/11 Chart for @MW7H Options for @MW7H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 81.625 -1.625 82.975 83.275 81.475 81.525s 09/11 Chart for @HE6V Options for @HE6V
Dec 26 72.775 -1.650 74.175 74.375 72.600 72.700s 09/11 Chart for @HE6Z Options for @HE6Z
Feb 27 75.275 -1.625 76.600 76.825 75.150 75.200s 09/11 Chart for @HE7G Options for @HE7G
Apr 27 80.850 -1.425 82.150 82.150 80.675 80.775s 09/11 Chart for @HE7J Options for @HE7J
May 27 84.975 -1.200 86.250 86.250 84.975 85.050s 09/11 Chart for @HE7K Options for @HE7K
Jun 27 93.800 -1.250 95.000 95.025 93.675 93.750s 09/11 Chart for @HE7M Options for @HE7M
Jul 27 95.375 -1.025 96.275 96.400 95.250 95.325s 09/11 Chart for @HE7N Options for @HE7N
Aug 27 95.100 -0.800 95.700 95.850 94.850 95.000s 09/11 Chart for @HE7Q Options for @HE7Q
Oct 27 79.975 -0.850 80.875 80.950 79.975 80.100s 09/11 Chart for @HE7V Options for @HE7V
Dec 27 72.600 -0.725 73.825 73.850 72.600 73.100s 09/11 Chart for @HE7Z Options for @HE7Z
Feb 28 77.175 -0.725 76.450s 09/11 Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 219.625 1.850 218.525 220.350 217.925 219.675s 09/11 Chart for @LE6V Options for @LE6V
Dec 26 222.100 2.625 220.300 223.075 219.975 222.225s 09/11 Chart for @LE6Z Options for @LE6Z
Feb 27 223.975 2.850 221.925 224.675 221.600 224.000s 09/11 Chart for @LE7G Options for @LE7G
Apr 27 225.450 2.725 223.450 226.075 223.100 225.475s 09/11 Chart for @LE7J Options for @LE7J
Jun 27 219.625 2.550 217.375 220.200 217.300 219.575s 09/11 Chart for @LE7M Options for @LE7M
Aug 27 216.225 2.450 214.025 216.750 213.825 216.100s 09/11 Chart for @LE7Q Options for @LE7Q
Oct 27 214.650 2.175 212.750 215.325 212.750 214.675s 09/11 Chart for @LE7V Options for @LE7V
Dec 27 215.425 2.300 213.000 215.425 212.950 215.250s 09/11 Chart for @LE7Z Options for @LE7Z
Feb 28 215.300 2.050 213.475 215.300 213.475 215.225s 09/11 Chart for @LE8G Options for @LE8G
Apr 28 215.000 1.750 213.250 215.000 213.250 215.000s 09/11 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Sep 26 337.875 5.250 333.500 339.150 332.875 337.825s 09/11 Chart for @GF6U Options for @GF6U
Oct 26 332.500 4.950 328.200 333.900 327.850 332.500s 09/11 Chart for @GF6V Options for @GF6V
Nov 26 328.475 5.400 323.450 329.350 323.075 328.175s 09/11 Chart for @GF6X Options for @GF6X
Jan 27 321.025 4.775 316.500 321.525 316.175 320.700s 09/11 Chart for @GF7F Options for @GF7F
Mar 27 317.750 4.600 313.525 318.000 312.800 317.375s 09/11 Chart for @GF7H Options for @GF7H
Apr 27 317.400 4.250 313.525 317.675 313.325 317.275s 09/11 Chart for @GF7J Options for @GF7J
May 27 316.175 3.850 312.900 316.425 312.175 316.175s 09/11 Chart for @GF7K Options for @GF7K
Aug 27 316.675 4.000 312.825 316.775 312.675 316.675s 09/11 Chart for @GF7Q Options for @GF7Q
Sep 27 313.000 3.975 313.000 313.000 313.000 314.050s 09/11 Chart for @GF7U Options for @GF7U
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 26 802'0 -20'2 784'0s 09/11 Chart for @KW6U Options for @KW6U
Dec 26 799'4 -20'2 819'0 819'0 790'6 798'4s 09/11 Chart for @KW6Z Options for @KW6Z
Mar 27 812'6 -18'6 830'0 830'4 804'6 812'0s 09/11 Chart for @KW7H Options for @KW7H
May 27 817'4 -18'0 833'2 834'0 809'2 816'4s 09/11 Chart for @KW7K Options for @KW7K
Jul 27 807'4 -14'6 819'6 820'6 799'2 806'0s 09/11 Chart for @KW7N Options for @KW7N
Sep 27 806'4 -13'2 814'4 818'0 800'0 805'0s 09/11 Chart for @KW7U Options for @KW7U
Dec 27 805'0 -11'6 816'4 819'0 805'0 809'0s 09/11 Chart for @KW7Z Options for @KW7Z
Mar 28 807'2 -10'4 807'2s 09/11 Chart for @KW8H Options for @KW8H
May 28 795'0 -10'0 795'0s 09/11 Chart for @KW8K Options for @KW8K
Jul 28 752'0 -12'4 762'6 764'4 752'0 753'6s 09/11 Chart for @KW8N Options for @KW8N
Sep 28 780'0 -12'4 743'2s 09/11 Chart for @KW8U Options for @KW8U
Dec 28 754'0 -12'4 754'0s 09/11 Chart for @KW8Z Options for @KW8Z
Mar 29 762'4 -12'4 762'4s 09/11 Chart for @KW9H Options for @KW9H
May 29 758'2 -12'4 758'2s 09/11 Chart for @KW9K Options for @KW9K
Jul 29 720'0 -12'4 720'0s 09/11 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