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 -5'4 448'0 449'0 442'2 442'4s 05:43P Chart for @C6Z Options for @C6Z
Mar 27 454'4 -5'4 460'4 461'4 454'2 454'6s 05:43P Chart for @C7H Options for @C7H
May 27 462'0 -5'4 468'4 469'4 462'0 462'6s 05:45P Chart for @C7K Options for @C7K
Jul 27 469'0 -6'4 475'6 476'6 469'0 469'2s 05:45P Chart for @C7N Options for @C7N
Sep 27 464'2 -7'4 471'4 472'0 463'6 464'0s 04:55P Chart for @C7U Options for @C7U
Dec 27 479'0 -7'4 486'0 486'4 478'2 478'4s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 492'2 -7'2 499'4 499'6 491'6 492'2s 01:20P Chart for @C8H Options for @C8H
May 28 500'0 -7'2 506'0 506'4 499'6 499'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 503'6 -7'0 510'2 510'6 503'6 503'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 483'0 -4'4 486'2 486'2 482'6 483'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 486'2 -4'4 489'6 490'0 486'2 486'4s 02:50P Chart for @C8Z Options for @C8Z
Jul 29 513'0 -4'2 506'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 491'6 -4'2 491'6 491'6 491'6 490'2s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1227'0 -2'0 1230'4 1232'2 1224'0 1227'0s 02:58P Chart for @S6X Options for @S6X
Jan 27 1219'4 -11'6 1230'0 1231'4 1218'2 1219'0s 05:26P Chart for @S7F Options for @S7F
Mar 27 1225'4 -13'0 1236'6 1238'6 1224'4 1225'0s 04:45P Chart for @S7H Options for @S7H
May 27 1232'6 -14'2 1245'4 1247'0 1231'6 1232'4s 03:08P Chart for @S7K Options for @S7K
Jul 27 1238'0 -14'4 1251'2 1252'4 1237'0 1237'4s 03:20P Chart for @S7N Options for @S7N
Aug 27 1220'2 -14'4 1233'4 1234'6 1219'6 1220'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1185'0 -13'0 1197'0 1197'0 1183'6 1184'2s 04:45P Chart for @S7U Options for @S7U
Nov 27 1176'6 -12'2 1188'0 1188'6 1175'4 1176'0s 04:40P Chart for @S7X Options for @S7X
Jan 28 1187'0 -12'2 1199'6 1199'6 1186'6 1187'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1187'4 -12'2 1198'4 1198'4 1185'4 1186'2s 01:30P Chart for @S8H Options for @S8H
May 28 1189'4 -11'6 1196'2 1196'2 1188'2 1189'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1196'6 -11'6 1194'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 -11'6 1182'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 -11'4 1157'0s 01:30P Chart for @S8U Options for @S8U
Nov 28 1153'2 -8'6 1157'0 1157'0 1153'0 1153'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1183'0 -8'4 1170'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1145'6 -7'0 1145'6 1145'6 1145'6 1141'6s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 582'4 -15'2 600'0 603'0 582'2 584'2s 05:46P Chart for @W6Z Options for @W6Z
Mar 27 597'4 -15'0 615'0 617'2 597'2 599'2s 05:24P Chart for @W7H Options for @W7H
May 27 603'6 -15'4 620'4 622'4 603'4 605'0s 02:30P Chart for @W7K Options for @W7K
Jul 27 609'4 -14'4 625'0 627'2 609'0 610'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 620'6 -14'4 636'4 637'4 620'6 622'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 637'6 -13'6 652'4 653'6 637'4 639'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 652'4 -13'4 666'0 666'6 652'4 653'6s 01:20P Chart for @W8H Options for @W8H
May 28 658'6 -14'0 664'0 664'0 658'4 658'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 652'6 -12'6 657'0 657'0 652'6 651'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 669'4 -11'6 658'2s 01:20P Chart for @W8U Options for @W8U
Dec 28 684'2 -12'2 684'2 684'2 684'2 671'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -12'2 677'6s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -10'6 671'4s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 -10'6 661'4s 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 6.2200 -0.1275 6.3550 6.3575 6.2175 6.2275s 04:47P Chart for @MW6Z Options for @MW6Z
Mar 27 6.3600 -0.1300 6.4975 6.5125 6.3600 6.3675s 05:03P Chart for @MW7H Options for @MW7H
May 27 6.4625 -0.1325 6.6000 6.6075 6.4625 6.4675s 01:42P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 55.150 -0.875 55.500 56.050 54.625 55.150s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 60.900 0.475 60.000 61.550 59.500 61.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 66.750 0.350 66.025 67.650 65.275 66.825s 01:05P Chart for @HE7J Options for @HE7J
May 27 73.025 -0.150 72.350 74.000 72.275 72.925s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 81.875 -0.125 81.750 82.975 80.750 81.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 84.875 -0.275 84.600 85.825 83.800 84.625s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 85.900 -0.225 85.500 86.750 84.800 85.575s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 75.150 -0.125 74.600 75.750 73.800 74.750s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 68.375 -0.150 67.725 69.025 67.375 68.375s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 72.025 -0.150 71.875s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 80.000 -0.150 75.525s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 218.975 - 0.075 218.300 220.850 218.150 218.900s 02:52P Chart for @LE6Z Options for @LE6Z
Feb 27 223.050 0.250 222.150 224.750 221.975 222.950s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.025 0.325 225.000 227.750 225.000 225.950s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.275 1.150 220.550 223.525 220.475 222.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.075 1.300 216.100 219.350 216.100 217.950s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 215.925 1.225 214.500 217.250 214.100 215.825s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 216.275 1.225 215.575 217.475 215.500 216.125s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 215.875 1.325 215.800 217.900 215.800 216.475s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 217.250 1.450 217.475 217.725 217.250 216.750s 01:05P Chart for @LE8J Options for @LE8J
Jun 28 210.750 2.425 210.500 210.750 210.500 210.750s 01:05P Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 335.850 3.050 332.400 337.400 332.400 335.675s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 331.800 3.875 328.000 334.075 327.550 331.675s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 328.550 4.150 324.250 330.425 323.800 328.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 327.425 4.175 323.100 329.425 322.700 327.250s 01:05P Chart for @GF7J Options for @GF7J
May 27 325.875 4.100 321.350 327.875 321.350 325.625s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 326.600 3.850 325.000 329.025 325.000 326.600s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 324.575 3.950 322.950 326.750 322.950 324.625s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 322.275 3.850 320.000 323.475 320.000 321.900s 01:05P Chart for @GF7V Options for @GF7V
Nov 27 315.500 3.775 318.775s 01:05P Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 619'0 -17'2 639'4 641'0 618'6 622'2s 05:40P Chart for @KW6Z Options for @KW6Z
Mar 27 629'4 -17'2 649'4 650'6 629'0 632'2s 04:58P Chart for @KW7H Options for @KW7H
May 27 633'0 -16'6 653'0 653'6 633'0 636'0s 04:56P Chart for @KW7K Options for @KW7K
Jul 27 637'6 -15'4 656'2 657'0 637'6 640'0s 04:56P Chart for @KW7N Options for @KW7N
Sep 27 648'2 -15'2 667'2 667'2 648'2 650'4s 04:57P Chart for @KW7U Options for @KW7U
Dec 27 663'6 -15'0 682'4 682'4 663'6 665'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'0 -15'6 675'0 675'0 675'0 676'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 678'0 -16'0 678'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 675'0 -14'6 669'2s 01:30P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -13'4 673'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 686'6 -13'2 686'6s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 695'2 -13'2 695'2s 01:20P Chart for @KW9H Options for @KW9H
May 29 691'0 -13'2 691'0s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 656'0 -13'2 656'0s 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