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 26 474'2 -3'6 478'0 481'0 473'0 474'2s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 486'2 -4'4 491'0 493'0 485'2 486'4s 03:40P Chart for @C7H Options for @C7H
May 27 493'4 -4'4 498'0 499'6 492'4 493'4s 02:32P Chart for @C7K Options for @C7K
Jul 27 498'6 -4'2 503'2 504'6 497'6 499'2s 02:31P Chart for @C7N Options for @C7N
Sep 27 493'4 -3'4 497'2 498'2 492'2 494'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 506'4 -2'4 509'2 510'4 504'4 506'6s 03:53P Chart for @C7Z Options for @C7Z
Mar 28 519'4 -2'2 522'4 522'4 518'2 520'4s 01:30P Chart for @C8H Options for @C8H
May 28 527'6 -2'2 525'4 527'6 525'4 527'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 530'4 -2'4 533'2 533'2 529'0 530'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 507'0 -1'0 504'0 507'0 504'0 506'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 508'4 -1'2 509'0 509'0 505'0 508'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -0'4 525'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'4 0'2 500'4 500'4 500'4 501'6s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1260'4 -1'6 1263'0 1265'6 1253'2 1261'2s 03:44P Chart for @S6X Options for @S6X
Jan 27 1275'2 -2'0 1278'2 1280'6 1268'4 1275'6s 03:52P Chart for @S7F Options for @S7F
Mar 27 1283'2 -2'0 1286'4 1289'2 1277'6 1284'2s 03:19P Chart for @S7H Options for @S7H
May 27 1291'2 -2'6 1295'4 1297'6 1286'4 1292'2s 03:53P Chart for @S7K Options for @S7K
Jul 27 1297'0 -3'0 1301'0 1303'4 1292'4 1298'0s 03:08P Chart for @S7N Options for @S7N
Aug 27 1281'0 -2'6 1284'6 1287'0 1277'0 1282'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1249'2 0'4 1248'4 1251'6 1244'2 1250'4s 01:30P Chart for @S7U Options for @S7U
Nov 27 1240'0 1'6 1239'0 1242'0 1233'2 1240'6s 02:36P Chart for @S7X Options for @S7X
Jan 28 1249'6 1'4 1250'4 1250'6 1245'4 1252'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1247'2 1'0 1248'4 1248'4 1242'2 1249'4s 01:20P Chart for @S8H Options for @S8H
May 28 1260'2 1'0 1252'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1255'2 1'0 1255'2 1255'2 1249'4 1256'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 0'6 1240'0 1240'0 1231'0 1242'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 1'4 1209'4 1213'0 1199'6 1211'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1197'2 0'6 1193'0 1200'0 1193'0 1203'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 0'6 1222'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 0'6 1176'2s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 659'6 -9'4 669'4 670'2 656'2 660'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 674'4 -9'2 684'4 684'4 671'0 675'0s 01:30P Chart for @W7H Options for @W7H
May 27 681'0 -8'4 690'0 690'4 677'6 681'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 682'4 -7'0 690'4 690'6 679'0 683'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 688'4 -6'0 695'6 696'2 685'0 689'2s 01:30P Chart for @W7U Options for @W7U
Dec 27 699'2 -5'2 705'6 705'6 695'6 699'6s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 706'6 -4'0 708'4 709'4 705'2 707'2s 01:30P Chart for @W8H Options for @W8H
May 28 707'0 -3'0 708'0 708'0 707'0 707'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 689'4 -1'6 690'0 690'0 687'4 690'2s 01:20P Chart for @W8N Options for @W8N
Sep 28 694'2 -1'4 694'2 694'2 694'2 695'2s 01:20P Chart for @W8U Options for @W8U
Dec 28 711'4 -2'0 706'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -1'6 711'6s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -1'6 702'2s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 688'2s 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 6.7675 -0.0950 6.8600 6.8875 6.7600 6.7650s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 6.9375 -0.0975 7.0400 7.0675 6.9300 6.9375s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.0600 -0.0875 7.1550 7.1550 7.0525 7.0600s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 66.875 0.350 66.450 67.375 66.300 66.925s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 69.100 0.775 68.325 69.625 68.250 69.225s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 74.475 1.250 73.350 74.975 73.300 74.675s 01:05P Chart for @HE7J Options for @HE7J
May 27 80.250 1.075 79.625 80.500 79.625 80.300s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 89.050 1.125 88.075 89.575 88.025 89.225s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 91.575 1.175 90.600 91.875 90.475 91.700s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 91.950 1.125 90.925 92.050 90.800 92.000s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.725 0.600 79.150 79.900 79.125 79.850s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 73.075 0.275 73.375 73.375 73.025 73.450s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 0.275 77.025s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 82.225 0.275 82.225s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 227.525 1.600 226.000 227.800 226.000 227.550s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 228.450 1.100 227.200 228.750 227.075 228.350s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 231.075 1.250 229.700 231.150 229.550 230.875s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.275 1.550 230.700 232.400 230.475 232.225s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 226.750 1.625 225.200 226.950 225.150 226.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 223.200 1.500 221.775 223.525 221.600 223.275s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 221.625 1.450 219.925 221.900 219.875 221.700s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 222.100 1.650 220.000 222.225 219.950 222.200s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 222.250 1.550 220.000 222.275 220.000 222.250s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 222.000 1.350 220.500 222.000 220.500 222.000s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 343.975 0.250 343.800 345.125 343.200 343.625s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 342.075 - 0.050 342.500 343.525 341.375 341.900s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 338.600 0.375 338.425 339.500 337.150 338.275s 02:34P Chart for @GF7F Options for @GF7F
Mar 27 334.625 0.550 334.025 335.500 332.775 334.350s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 333.525 0.725 333.000 334.500 331.700 333.325s 03:17P Chart for @GF7J Options for @GF7J
May 27 331.600 0.875 330.825 332.650 329.600 331.550s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 332.475 0.650 332.025 333.000 330.250 332.300s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 329.875 0.750 329.950 330.500 329.750 329.875s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 327.800 1.700 326.450 327.800 326.450 327.150s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 703'6 -9'0 712'0 713'2 700'4 704'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 715'2 -9'0 724'6 725'0 712'2 715'6s 02:30P Chart for @KW7H Options for @KW7H
May 27 720'4 -8'6 730'0 730'0 717'4 721'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 721'2 -7'2 727'2 728'2 717'6 721'6s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 727'0 -6'6 733'2 733'4 724'2 727'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 737'0 -6'6 743'0 743'0 735'0 737'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 743'0 -5'4 743'0 743'0 743'0 742'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 739'2 -4'0 739'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 714'4 -3'4 711'0 715'0 711'0 711'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -3'0 701'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 711'0 -4'4 711'0s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 719'4 -4'4 719'4s 01:20P Chart for @KW9H Options for @KW9H
May 29 715'2 -4'4 715'2s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 675'2 -0'2 675'2s 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