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 26 442'2 1'4 440'2 442'4 438'4 441'4s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 455'6 0'6 454'6 456'4 452'4 455'2s 07:00A Chart for @C7H Options for @C7H
May 27 464'0 0'2 463'4 464'6 461'0 463'4s 07:00A Chart for @C7K Options for @C7K
Jul 27 471'6 0'4 470'6 472'0 468'2 471'2s 07:00A Chart for @C7N Options for @C7N
Sep 27 470'0 1'2 468'6 470'2 467'0 469'6s 07:00A Chart for @C7U Options for @C7U
Dec 27 485'2 1'6 483'4 485'6 482'2 485'2s 07:00A Chart for @C7Z Options for @C7Z
Mar 28 499'2 1'6 498'4 499'2 496'0 499'2s 07:00A Chart for @C8H Options for @C8H
May 28 506'4 1'6 505'4 506'4 504'0 506'4s 11/06 Chart for @C8K Options for @C8K
Jul 28 509'2 2'0 508'6 509'6 507'2 510'0s 11/06 Chart for @C8N Options for @C8N
Sep 28 487'4 0'6 488'2 488'2 486'6 487'6s 11/06 Chart for @C8U Options for @C8U
Dec 28 491'0 0'6 490'0 492'0 490'0 491'2s 07:00A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'6 511'2s 11/06 Chart for @C9N Options for @C9N
Dec 29 497'4 0'6 495'0s 11/06 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1190'2 8'0 1182'6 1190'2 1178'0 1189'0s 07:00A Chart for @S6X Options for @S6X
Jan 27 1194'4 5'4 1189'0 1195'4 1184'0 1193'6s 07:00A Chart for @S7F Options for @S7F
Mar 27 1200'0 3'0 1197'4 1201'2 1190'6 1199'2s 07:00A Chart for @S7H Options for @S7H
May 27 1209'0 2'0 1207'0 1210'4 1199'6 1208'2s 07:00A Chart for @S7K Options for @S7K
Jul 27 1216'2 1'0 1215'0 1218'2 1207'4 1215'4s 07:00A Chart for @S7N Options for @S7N
Aug 27 1205'4 -0'2 1205'6 1207'6 1197'2 1204'6s 11/06 Chart for @S7Q Options for @S7Q
Sep 27 1180'6 -3'0 1183'2 1184'6 1174'2 1179'6s 11/06 Chart for @S7U Options for @S7U
Nov 27 1178'4 -4'2 1182'4 1183'2 1173'2 1177'4s 07:00A Chart for @S7X Options for @S7X
Jan 28 1190'2 -4'0 1194'2 1195'0 1185'6 1189'4s 11/06 Chart for @S8F Options for @S8F
Mar 28 1187'0 -3'6 1195'2 1195'2 1186'6 1190'0s 11/06 Chart for @S8H Options for @S8H
May 28 1197'0 -4'0 1194'0s 11/06 Chart for @S8K Options for @S8K
Jul 28 1196'6 -4'0 1196'6 1196'6 1196'6 1199'4s 11/06 Chart for @S8N Options for @S8N
Aug 28 1234'0 -3'4 1189'0s 11/06 Chart for @S8Q Options for @S8Q
Sep 28 1202'4 -3'4 1163'0s 11/06 Chart for @S8U Options for @S8U
Nov 28 1156'6 -2'0 1159'0 1159'0 1156'6 1160'0s 11/06 Chart for @S8X Options for @S8X
Jul 29 1186'0 -2'0 1176'0 1186'0 1176'0 1176'6s 11/06 Chart for @S9N Options for @S9N
Nov 29 1145'6 -1'0 1145'6 1145'6 1145'6 1146'6s 11/06 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 590'4 -8'0 600'0 602'2 585'0 591'2s 07:00A Chart for @W6Z Options for @W6Z
Mar 27 602'2 -7'0 610'0 612'2 596'2 602'6s 07:00A Chart for @W7H Options for @W7H
May 27 607'4 -6'0 615'2 616'6 601'6 608'4s 07:00A Chart for @W7K Options for @W7K
Jul 27 614'2 -4'6 619'6 621'6 608'4 615'2s 07:00A Chart for @W7N Options for @W7N
Sep 27 626'4 -4'0 630'6 633'2 621'0 627'0s 07:00A Chart for @W7U Options for @W7U
Dec 27 643'0 -3'0 645'4 647'6 638'2 644'0s 11/06 Chart for @W7Z Options for @W7Z
Mar 28 658'2 -1'6 657'4 661'2 653'2 658'6s 11/06 Chart for @W8H Options for @W8H
May 28 664'4 -0'6 662'4 665'4 659'4 664'4s 11/06 Chart for @W8K Options for @W8K
Jul 28 655'2 0'2 650'6 658'0 650'6 656'0s 07:00A Chart for @W8N Options for @W8N
Sep 28 669'4 0'2 661'6s 11/06 Chart for @W8U Options for @W8U
Dec 28 677'4 0'2 675'0s 11/06 Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'2 681'6s 11/06 Chart for @W9H Options for @W9H
May 29 752'0 1'4 674'0s 11/06 Chart for @W9K Options for @W9K
Jul 29 744'0 1'4 664'0s 11/06 Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.1525 -0.0400 6.2000 6.2000 6.1225 6.1600s 11/06 Chart for @MW6Z Options for @MW6Z
Mar 27 6.2900 -0.0725 6.3800 6.3800 6.2825 6.3025s 11/06 Chart for @MW7H Options for @MW7H
May 27 6.3925 -0.0750 6.4900 6.4900 6.3900 6.4100s 11/06 Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 53.375 -1.575 55.050 55.125 53.175 53.525s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 58.625 -1.475 60.100 60.125 58.550 58.700s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 66.400 -0.625 67.175 67.450 66.225 66.500s 07:00A Chart for @HE7J Options for @HE7J
May 27 73.975 -0.050 73.575 74.375 73.175 73.925s 11/06 Chart for @HE7K Options for @HE7K
Jun 27 82.775 -0.200 83.100 83.750 82.075 82.850s 11/06 Chart for @HE7M Options for @HE7M
Jul 27 85.875 -0.325 86.325 86.850 85.350 85.925s 11/06 Chart for @HE7N Options for @HE7N
Aug 27 86.775 -0.425 87.375 87.750 86.350 86.775s 07:00A Chart for @HE7Q Options for @HE7Q
Oct 27 76.250 -0.250 76.725 77.175 75.975 76.275s 07:00A Chart for @HE7V Options for @HE7V
Dec 27 69.675 0.100 69.900 70.625 69.225 69.825s 11/06 Chart for @HE7Z Options for @HE7Z
Feb 28 73.100 0.100 73.275s 11/06 Chart for @HE8G Options for @HE8G
Apr 28 80.000 0.100 76.925s 11/06 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 214.175 - 0.350 214.600 214.600 210.850 214.050s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 217.425 - 0.425 217.875 217.900 214.000 217.200s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 220.075 - 0.575 220.650 220.650 216.550 219.850s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 215.550 - 0.425 215.850 215.850 212.050 215.275s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 211.400 - 0.800 211.825 211.825 208.250 211.150s 07:00A Chart for @LE7Q Options for @LE7Q
Oct 27 209.175 - 0.925 208.800 209.350 206.125 208.950s 07:00A Chart for @LE7V Options for @LE7V
Dec 27 209.100 - 0.975 208.450 209.275 206.225 208.925s 07:00A Chart for @LE7Z Options for @LE7Z
Feb 28 209.300 - 0.850 208.900 209.300 206.400 209.050s 11/06 Chart for @LE8G Options for @LE8G
Apr 28 207.500 - 0.900 207.500 207.500 207.500 208.900s 11/06 Chart for @LE8J Options for @LE8J
Jun 28 201.500 - 3.000 201.500 201.500 201.500 201.725s 11/06 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 322.425 - 2.725 324.025 324.025 316.375 322.325s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 318.700 - 1.950 320.350 320.350 312.050 318.375s 07:00A Chart for @GF7F Options for @GF7F
Mar 27 314.350 - 2.075 315.275 315.525 307.575 313.850s 07:00A Chart for @GF7H Options for @GF7H
Apr 27 313.250 - 2.150 313.775 314.225 306.500 312.600s 11/06 Chart for @GF7J Options for @GF7J
May 27 312.075 - 1.925 311.925 312.075 305.100 311.225s 11/06 Chart for @GF7K Options for @GF7K
Aug 27 313.375 - 1.775 313.425 313.425 306.725 312.825s 11/06 Chart for @GF7Q Options for @GF7Q
Sep 27 308.900 - 1.550 308.550 308.900 305.225 310.850s 11/06 Chart for @GF7U Options for @GF7U
Oct 27 303.500 - 2.150 302.775 303.500 302.275 308.125s 11/06 Chart for @GF7V Options for @GF7V
Nov 27 307.250 - 2.150 305.100s 11/06 Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 631'6 -3'2 635'6 638'4 622'0 632'4s 07:00A Chart for @KW6Z Options for @KW6Z
Mar 27 639'2 -3'2 643'0 645'6 630'0 639'6s 07:00A Chart for @KW7H Options for @KW7H
May 27 642'2 -2'6 648'0 648'0 633'2 642'6s 11/06 Chart for @KW7K Options for @KW7K
Jul 27 645'2 -2'6 650'0 650'6 636'6 645'6s 07:00A Chart for @KW7N Options for @KW7N
Sep 27 656'4 -2'4 661'6 661'6 648'0 656'4s 07:00A Chart for @KW7U Options for @KW7U
Dec 27 671'4 -2'2 676'4 676'4 665'0 672'0s 11/06 Chart for @KW7Z Options for @KW7Z
Mar 28 675'0 -2'0 675'0 675'0 675'0 683'0s 11/06 Chart for @KW8H Options for @KW8H
May 28 685'6 0'0 685'6s 11/06 Chart for @KW8K Options for @KW8K
Jul 28 672'6 0'2 675'2s 11/06 Chart for @KW8N Options for @KW8N
Sep 28 780'0 0'2 678'2s 11/06 Chart for @KW8U Options for @KW8U
Dec 28 691'2 0'2 691'2s 11/06 Chart for @KW8Z Options for @KW8Z
Mar 29 699'6 0'2 699'6s 11/06 Chart for @KW9H Options for @KW9H
May 29 695'4 0'2 695'4s 11/06 Chart for @KW9K Options for @KW9K
Jul 29 659'2 0'2 659'2s 11/06 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