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 26 443'6 -4'4 448'0 448'4 441'2 448'2 11:39A Chart for @C6Z Options for @C6Z
Mar 27 457'4 -4'4 461'6 462'4 455'4 462'0 11:39A Chart for @C7H Options for @C7H
May 27 466'2 -4'4 470'4 471'0 464'4 470'6 11:38A Chart for @C7K Options for @C7K
Jul 27 473'4 -3'6 477'2 477'4 471'6 477'2 11:38A Chart for @C7N Options for @C7N
Sep 27 470'2 -4'0 474'2 474'4 468'6 474'2 11:38A Chart for @C7U Options for @C7U
Dec 27 485'0 -4'0 489'0 489'2 483'6 489'0 11:38A Chart for @C7Z Options for @C7Z
Mar 28 499'0 -3'6 502'2 502'2 498'0 502'6 11:38A Chart for @C8H Options for @C8H
May 28 506'6 -3'4 508'4 508'4 506'0 510'2 11:38A Chart for @C8K Options for @C8K
Jul 28 510'4 -3'2 513'0 513'0 508'4 513'6 11:38A Chart for @C8N Options for @C8N
Sep 28 486'2 -5'0 486'0 488'0 486'0 491'2 11:39A Chart for @C8U Options for @C8U
Dec 28 490'6 -2'6 488'6 491'4 488'4 493'4 11:38A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 513'4 11:39A Chart for @C9N Options for @C9N
Dec 29 491'6 0'0 496'0 11:39A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1201'0 -3'6 1205'4 1210'0 1198'4 1204'6 11:38A Chart for @S6X Options for @S6X
Jan 27 1212'0 -4'6 1217'0 1223'0 1209'6 1216'6 11:39A Chart for @S7F Options for @S7F
Mar 27 1219'4 -7'0 1226'4 1231'2 1218'0 1226'4 11:38A Chart for @S7H Options for @S7H
May 27 1228'2 -8'6 1238'2 1241'2 1227'4 1237'0 11:38A Chart for @S7K Options for @S7K
Jul 27 1236'4 -9'0 1246'2 1249'6 1235'6 1245'4 11:38A Chart for @S7N Options for @S7N
Aug 27 1222'4 -9'6 1232'6 1235'6 1222'4 1232'2 11:38A Chart for @S7Q Options for @S7Q
Sep 27 1195'0 -9'2 1204'6 1207'2 1195'0 1204'2 11:38A Chart for @S7U Options for @S7U
Nov 27 1191'4 -9'0 1200'6 1202'4 1191'2 1200'4 11:38A Chart for @S7X Options for @S7X
Jan 28 1204'4 -7'4 1211'4 1214'0 1203'4 1212'0 11:38A Chart for @S8F Options for @S8F
Mar 28 1202'6 -8'6 1211'4 1212'4 1202'2 1211'4 11:38A Chart for @S8H Options for @S8H
May 28 1206'4 -8'4 1206'4 1206'4 1206'4 1215'0 11:38A Chart for @S8K Options for @S8K
Jul 28 1213'4 -6'4 1213'4 1213'4 1213'4 1220'0 11:38A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1207'6 11:37A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1178'4 11:38A Chart for @S8U Options for @S8U
Nov 28 1167'4 -4'6 1170'2 1170'2 1167'4 1172'2 11:38A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1190'6 10:52A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1148'6 10:52A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 600'4 -6'0 606'0 608'4 596'4 606'4 11:38A Chart for @W6Z Options for @W6Z
Mar 27 612'0 -7'4 619'0 621'2 609'2 619'4 11:38A Chart for @W7H Options for @W7H
May 27 618'0 -7'2 625'0 626'6 615'2 625'2 11:38A Chart for @W7K Options for @W7K
Jul 27 624'2 -6'6 630'0 632'2 621'2 631'0 11:38A Chart for @W7N Options for @W7N
Sep 27 635'2 -6'4 642'2 643'0 632'2 641'6 11:38A Chart for @W7U Options for @W7U
Dec 27 652'4 -5'4 657'4 658'2 648'4 658'0 11:38A Chart for @W7Z Options for @W7Z
Mar 28 667'0 -4'2 671'2 671'2 661'6 671'2 11:38A Chart for @W8H Options for @W8H
May 28 675'4 0'0 675'4 11:38A Chart for @W8K Options for @W8K
Jul 28 665'2 0'0 664'0 11:38A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 669'6 11:39A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 683'0 11:39A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 689'6 08:30A Chart for @W9H Options for @W9H
May 29 752'0 0'0 680'6 11/02 Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 670'6 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 6.2050 -0.0525 6.2575 6.2600 6.1800 6.2575 11:38A Chart for @MW6Z Options for @MW6Z
Mar 27 6.3725 -0.0550 6.4275 6.4275 6.3525 6.4275 11:38A Chart for @MW7H Options for @MW7H
May 27 6.4900 -0.0575 6.5250 6.5475 6.4800 6.5475 11:38A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 58.525 0.350 58.400 59.200 57.425 58.175 11:38A Chart for @HE6Z Options for @HE6Z
Feb 27 63.400 -0.475 64.225 64.275 63.150 63.875 11:38A Chart for @HE7G Options for @HE7G
Apr 27 69.200 -0.450 69.750 70.025 69.075 69.650 11:38A Chart for @HE7J Options for @HE7J
May 27 76.200 -0.350 76.950 76.950 76.150 76.550 11:38A Chart for @HE7K Options for @HE7K
Jun 27 85.525 -0.450 85.975 86.450 85.425 85.975 11:38A Chart for @HE7M Options for @HE7M
Jul 27 88.850 -0.450 89.225 89.825 88.825 89.300 11:38A Chart for @HE7N Options for @HE7N
Aug 27 90.100 -0.275 90.200 90.775 90.000 90.375 11:39A Chart for @HE7Q Options for @HE7Q
Oct 27 79.750 -0.800 80.400 80.400 79.650 80.550 11:39A Chart for @HE7V Options for @HE7V
Dec 27 73.000 -0.725 73.725 73.775 72.975 73.725 11:39A Chart for @HE7Z Options for @HE7Z
Feb 28 76.500 0.800 76.500 76.500 76.500 76.950s 11:39A Chart for @HE8G Options for @HE8G
Apr 28 80.000 0.800 80.600s 11:39A Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 218.825 - 0.875 219.700 220.550 218.100 219.700 11:38A Chart for @LE6Z Options for @LE6Z
Feb 27 222.200 - 1.325 223.225 224.300 221.700 223.525 11:38A Chart for @LE7G Options for @LE7G
Apr 27 224.225 - 1.925 226.000 226.700 224.025 226.150 11:38A Chart for @LE7J Options for @LE7J
Jun 27 219.225 - 2.100 221.250 221.775 218.900 221.325 11:38A Chart for @LE7M Options for @LE7M
Aug 27 215.600 - 2.325 217.925 218.275 215.300 217.925 11:38A Chart for @LE7Q Options for @LE7Q
Oct 27 213.550 - 2.225 215.650 216.125 213.225 215.775 11:39A Chart for @LE7V Options for @LE7V
Dec 27 213.700 - 2.050 215.250 216.050 213.500 215.750 11:39A Chart for @LE7Z Options for @LE7Z
Feb 28 213.950 - 1.800 215.350 215.950 213.950 215.750 11:39A Chart for @LE8G Options for @LE8G
Apr 28 214.250 - 1.675 215.400 215.400 214.250 215.925 11:39A Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 0.550 210.250 210.250 210.250 210.800 11:39A Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 334.850 - 3.575 337.325 338.900 334.125 338.425 11:38A Chart for @GF6X Options for @GF6X
Jan 27 328.425 - 4.250 332.050 333.375 327.825 332.675 11:38A Chart for @GF7F Options for @GF7F
Mar 27 324.000 - 4.300 327.500 329.100 323.500 328.300 11:38A Chart for @GF7H Options for @GF7H
Apr 27 322.600 - 3.925 325.625 327.375 322.150 326.525 11:38A Chart for @GF7J Options for @GF7J
May 27 320.550 - 3.550 323.600 324.925 319.975 324.100 11:38A Chart for @GF7K Options for @GF7K
Aug 27 321.050 - 3.225 323.475 325.000 320.500 324.275 11:38A Chart for @GF7Q Options for @GF7Q
Sep 27 319.125 - 2.700 321.625 322.000 318.200 321.825 11:38A Chart for @GF7U Options for @GF7U
Oct 27 315.250 - 3.550 318.375 319.075 315.250 318.800 11:38A Chart for @GF7V Options for @GF7V
Nov 27 316.200 0.850 316.200s 11:38A Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 636'6 -9'2 645'6 647'6 633'0 646'0 11:40A Chart for @KW6Z Options for @KW6Z
Mar 27 645'0 -10'0 655'2 656'2 641'6 655'0 11:38A Chart for @KW7H Options for @KW7H
May 27 649'2 -10'2 658'0 659'4 646'6 659'4 11:38A Chart for @KW7K Options for @KW7K
Jul 27 654'0 -9'6 663'0 663'2 651'4 663'6 11:38A Chart for @KW7N Options for @KW7N
Sep 27 664'6 -9'0 672'0 673'2 662'2 673'6 11:39A Chart for @KW7U Options for @KW7U
Dec 27 679'6 -8'2 687'0 687'0 677'2 688'0 11:39A Chart for @KW7Z Options for @KW7Z
Mar 28 697'4 0'6 697'4 697'4 697'4 698'2s 11:39A Chart for @KW8H Options for @KW8H
May 28 698'6 0'2 698'6s 11:39A Chart for @KW8K Options for @KW8K
Jul 28 676'6 -8'0 680'0 680'0 676'2 684'6 11:38A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -0'2 689'0s 11:39A Chart for @KW8U Options for @KW8U
Dec 28 700'2 0'4 700'2s 11:39A Chart for @KW8Z Options for @KW8Z
Mar 29 708'6 0'4 708'6s 11/02 Chart for @KW9H Options for @KW9H
May 29 704'4 0'4 704'4s 08:30A Chart for @KW9K Options for @KW9K
Jul 29 668'0 0'0 668'0s 11/02 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