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 26 478'2 -2'6 481'4 482'6 477'4 478'0s 03:59P Chart for @C6Z Options for @C6Z
Mar 27 491'0 -3'2 495'2 496'2 490'6 491'0s 03:04P Chart for @C7H Options for @C7H
May 27 498'0 -3'6 502'6 503'6 497'6 498'0s 03:10P Chart for @C7K Options for @C7K
Jul 27 503'4 -4'0 508'4 509'0 503'2 503'4s 03:09P Chart for @C7N Options for @C7N
Sep 27 498'0 -1'6 500'2 501'0 497'2 497'4s 02:58P Chart for @C7U Options for @C7U
Dec 27 510'0 -1'2 511'4 512'6 509'0 509'2s 03:21P Chart for @C7Z Options for @C7Z
Mar 28 523'2 -1'0 524'6 526'0 523'0 522'6s 01:30P Chart for @C8H Options for @C8H
May 28 530'0 -1'0 531'2 532'4 530'0 530'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 533'4 -1'0 534'2 535'6 533'2 533'2s 02:43P Chart for @C8N Options for @C8N
Sep 28 509'6 -1'2 507'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 509'4 -0'6 511'2 511'2 509'2 509'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -0'6 525'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 0'0 501'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1264'2 -14'2 1277'0 1277'2 1262'2 1263'0s 03:59P Chart for @S6X Options for @S6X
Jan 27 1279'2 -14'2 1292'0 1292'0 1277'2 1277'6s 03:22P Chart for @S7F Options for @S7F
Mar 27 1288'0 -13'6 1300'0 1300'4 1286'0 1286'2s 03:09P Chart for @S7H Options for @S7H
May 27 1296'6 -13'4 1307'6 1309'0 1294'6 1295'0s 03:03P Chart for @S7K Options for @S7K
Jul 27 1302'6 -13'4 1314'4 1314'4 1300'4 1301'0s 03:07P Chart for @S7N Options for @S7N
Aug 27 1286'0 -12'4 1297'2 1297'2 1284'4 1285'0s 02:51P Chart for @S7Q Options for @S7Q
Sep 27 1251'2 -11'2 1257'2 1259'0 1249'0 1250'0s 01:30P Chart for @S7U Options for @S7U
Nov 27 1241'0 -10'6 1248'0 1249'4 1237'6 1239'0s 03:08P Chart for @S7X Options for @S7X
Jan 28 1252'2 -10'4 1261'0 1261'0 1249'4 1250'4s 03:08P Chart for @S8F Options for @S8F
Mar 28 1249'2 -10'6 1259'2 1259'2 1247'4 1248'4s 03:08P Chart for @S8H Options for @S8H
May 28 1260'2 -10'6 1251'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1276'0 -10'6 1255'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1242'0 -10'6 1242'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 -10'6 1209'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1207'0 -11'0 1202'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 -11'0 1221'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 -11'0 1175'4s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 669'2 -3'2 673'6 681'0 667'2 670'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 683'6 -2'2 688'0 694'6 681'2 684'2s 02:30P Chart for @W7H Options for @W7H
May 27 689'4 -1'6 692'4 699'6 687'2 690'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 690'0 -2'4 695'0 700'2 688'6 690'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 695'4 -2'6 699'6 705'0 694'2 695'2s 01:30P Chart for @W7U Options for @W7U
Dec 27 705'2 -3'0 709'0 714'2 705'0 705'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 711'4 -3'4 712'6 720'4 710'6 711'2s 01:20P Chart for @W8H Options for @W8H
May 28 713'0 -3'2 712'0 717'2 708'4 710'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 695'0 -4'4 698'6 698'6 695'0 692'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 703'4 -4'6 696'6s 01:20P Chart for @W8U Options for @W8U
Dec 28 711'4 -4'6 708'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -4'6 713'4s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -4'6 704'0s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 0'2 688'2s 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 6.8675 -0.0400 6.9000 6.9500 6.8600 6.8600s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.0350 -0.0475 7.0850 7.1275 7.0300 7.0350s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.1500 -0.0500 7.2075 7.2425 7.1475 7.1475s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 66.625 0.500 66.000 66.675 65.800 66.575s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 68.400 0.600 67.625 68.500 67.375 68.450s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 73.375 0.375 72.975 73.675 72.550 73.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.150 0.525 78.400 79.250 78.300 79.225s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.175 0.450 87.575 88.325 86.975 88.100s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.575 0.425 90.100 90.725 89.425 90.525s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.975 0.375 90.100 91.075 89.775 90.875s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.375 0.375 78.525 79.400 78.150 79.250s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 73.175 0.350 72.175 73.200 72.175 73.175s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 0.350 76.750s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 81.950 0.350 81.950s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 225.675 2.050 223.925 226.400 223.875 225.950s 02:41P Chart for @LE6V Options for @LE6V
Dec 26 227.200 2.125 224.950 227.900 224.950 227.250s 02:34P Chart for @LE6Z Options for @LE6Z
Feb 27 229.625 2.200 227.425 230.000 227.425 229.625s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 230.700 1.925 228.725 230.875 228.725 230.675s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 225.150 1.725 223.500 225.400 223.475 225.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.650 1.675 220.225 221.925 220.225 221.775s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 220.075 1.675 218.825 220.375 218.725 220.250s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 220.550 1.600 219.500 220.750 219.250 220.550s 03:37P Chart for @LE7Z Options for @LE7Z
Feb 28 220.700 1.700 219.550 220.750 219.550 220.700s 02:41P Chart for @LE8G Options for @LE8G
Apr 28 220.750 1.575 220.750 220.750 220.750 220.650s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 343.500 2.425 341.250 343.800 340.600 343.375s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 342.050 3.500 338.425 342.275 338.275 341.950s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 338.150 4.300 333.600 338.275 333.600 337.900s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 333.900 4.400 329.400 334.125 329.400 333.800s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 332.675 4.150 328.800 332.850 328.800 332.600s 02:49P Chart for @GF7J Options for @GF7J
May 27 330.775 4.025 327.700 330.775 327.700 330.675s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 331.625 3.825 328.950 332.000 328.950 331.650s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 329.125 3.775 327.250 329.125 327.250 329.125s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 325.000 3.300 324.000 325.050 324.000 325.450s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 712'2 -2'0 715'0 723'4 709'0 713'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 724'0 -2'0 727'0 735'0 721'0 724'6s 01:30P Chart for @KW7H Options for @KW7H
May 27 729'0 -1'2 731'6 739'2 726'4 729'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 728'4 -2'2 732'2 739'2 726'4 729'0s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 734'0 -2'4 734'4 744'4 733'2 734'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 743'6 -2'6 744'6 750'6 743'4 744'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 755'6 -3'2 748'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 743'2 -3'2 743'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 714'2 -4'0 714'2 714'2 714'2 714'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -4'0 704'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 715'4 -6'0 715'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 724'0 -6'0 724'0s 01:20P Chart for @KW9H Options for @KW9H
May 29 719'6 -6'0 719'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 675'4 -2'6 675'4s 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