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 26 481'0 -2'0 482'2 484'0 478'0 480'6s 03:57P Chart for @C6Z Options for @C6Z
Mar 27 494'6 -2'2 496'4 497'6 491'6 494'2s 03:50P Chart for @C7H Options for @C7H
May 27 502'0 -2'2 505'0 505'2 499'4 501'6s 03:51P Chart for @C7K Options for @C7K
Jul 27 507'6 -2'2 510'0 511'2 505'4 507'4s 03:51P Chart for @C7N Options for @C7N
Sep 27 499'6 -1'4 501'4 502'0 498'0 499'2s 03:52P Chart for @C7U Options for @C7U
Dec 27 511'0 -1'0 512'0 513'0 509'4 510'4s 03:52P Chart for @C7Z Options for @C7Z
Mar 28 524'2 -1'2 525'2 525'2 523'2 523'6s 03:52P Chart for @C8H Options for @C8H
May 28 530'4 -1'4 531'4 533'2 530'4 531'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 534'6 -1'2 535'0 535'4 533'4 534'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 509'6 -1'0 508'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 510'4 -0'2 510'0 510'4 509'0 510'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -0'2 526'2s 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 1277'4 -6'4 1282'6 1293'4 1274'2 1277'2s 03:59P Chart for @S6X Options for @S6X
Jan 27 1292'2 -8'0 1299'0 1309'0 1289'2 1292'0s 03:42P Chart for @S7F Options for @S7F
Mar 27 1300'4 -8'4 1307'2 1317'0 1297'2 1300'0s 03:22P Chart for @S7H Options for @S7H
May 27 1309'4 -8'6 1316'4 1325'6 1305'6 1308'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1315'0 -8'6 1322'0 1331'2 1311'6 1314'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1298'4 -8'0 1306'6 1313'2 1294'6 1297'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1262'0 -7'4 1270'0 1275'2 1258'0 1261'2s 01:30P Chart for @S7U Options for @S7U
Nov 27 1250'4 -8'0 1256'2 1264'0 1246'6 1249'6s 02:58P Chart for @S7X Options for @S7X
Jan 28 1261'6 -8'2 1273'6 1273'6 1258'4 1261'0s 03:20P Chart for @S8F Options for @S8F
Mar 28 1262'0 -8'0 1267'2 1269'6 1262'0 1259'2s 03:26P Chart for @S8H Options for @S8H
May 28 1260'2 -8'0 1260'2 1260'2 1260'2 1261'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1276'0 -7'2 1266'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1252'6 -7'0 1252'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 -7'0 1220'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1207'0 -7'0 1207'4 1207'4 1207'0 1213'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 -7'0 1232'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 -7'0 1186'4s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 673'4 4'0 668'2 674'2 663'0 673'2s 03:43P Chart for @W6Z Options for @W6Z
Mar 27 687'0 3'2 682'2 687'4 677'2 686'4s 01:30P Chart for @W7H Options for @W7H
May 27 692'4 2'0 688'6 692'6 682'6 691'6s 03:27P Chart for @W7K Options for @W7K
Jul 27 693'4 0'6 691'2 693'6 685'0 692'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 699'0 0'0 696'6 699'0 691'0 698'0s 02:37P Chart for @W7U Options for @W7U
Dec 27 708'2 -0'6 707'0 709'0 701'6 708'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 714'4 -1'4 716'2 716'2 709'4 714'6s 01:20P Chart for @W8H Options for @W8H
May 28 711'0 -2'2 711'0 711'0 711'0 713'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 695'6 -2'4 695'4 695'6 695'0 696'4s 01:20P Chart for @W8N Options for @W8N
Sep 28 703'4 -2'2 703'2 703'4 703'2 701'4s 01:20P Chart for @W8U Options for @W8U
Dec 28 711'4 -2'2 711'4 711'4 711'4 713'2s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -2'2 718'2s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -2'2 708'6s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 688'0s 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 6.9075 -0.0400 6.9400 6.9400 6.8625 6.9000s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.0900 -0.0325 7.1150 7.1150 7.0400 7.0825s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.2025 -0.0300 7.2275 7.2275 7.1575 7.1975s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 75.550 -0.050 75.250 75.600 75.200 75.550s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 66.075 -1.950 67.400 67.600 66.000 66.075s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 67.800 -1.750 69.000 69.275 67.675 67.850s 03:52P Chart for @HE7G Options for @HE7G
Apr 27 72.875 -1.100 73.675 73.925 72.800 73.050s 02:30P Chart for @HE7J Options for @HE7J
May 27 78.500 -0.400 78.700 78.700 78.150 78.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.450 -0.150 87.400 87.750 86.925 87.650s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 89.975 0.050 89.850 90.200 89.400 90.100s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.350 0.125 90.175 90.575 89.725 90.500s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.700 0.050 78.450 78.950 78.100 78.875s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.475 -0.100 72.425 72.600 72.375 72.825s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 -0.050 76.200 76.200 76.200 76.400s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 81.600 81.600s Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 223.950 - 0.725 224.250 225.200 223.725 223.900s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 225.150 - 1.250 225.925 227.050 224.950 225.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 227.425 - 1.150 228.300 229.300 227.225 227.425s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.750 - 1.175 229.450 230.475 228.525 228.750s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 223.500 - 1.100 224.275 225.175 223.225 223.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.100 - 0.925 220.700 221.525 219.900 220.100s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 218.525 - 0.725 219.175 219.850 218.375 218.575s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 219.075 - 0.450 219.175 220.000 218.950 218.950s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.025 - 0.300 219.700 220.050 219.025 219.000s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.675 - 0.300 219.075s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 340.825 - 2.125 342.450 343.200 340.525 340.950s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 338.525 - 2.575 340.150 341.400 338.050 338.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 333.725 - 2.250 335.075 336.325 333.200 333.600s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 329.775 - 1.900 330.575 331.950 329.000 329.400s 02:30P Chart for @GF7H Options for @GF7H
Apr 27 328.925 - 2.025 329.725 330.975 327.875 328.450s 01:05P Chart for @GF7J Options for @GF7J
May 27 326.625 - 2.100 328.000 329.200 326.275 326.650s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 327.975 - 2.125 329.025 330.575 327.500 327.825s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 326.625 - 2.100 327.400 327.925 326.625 325.350s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 323.825 - 1.550 323.875 323.875 323.825 322.150s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 715'6 2'6 712'2 716'2 703'2 715'0s 03:59P Chart for @KW6Z Options for @KW6Z
Mar 27 727'4 1'6 725'0 728'0 715'6 726'6s 03:24P Chart for @KW7H Options for @KW7H
May 27 731'6 0'2 729'6 732'2 721'2 731'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 732'2 -0'4 733'0 733'0 721'4 731'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 738'0 -1'0 734'4 738'2 728'0 737'0s 03:30P Chart for @KW7U Options for @KW7U
Dec 27 747'6 -0'6 745'0 748'2 738'4 747'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 755'6 -1'0 751'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 746'4 -0'6 746'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 724'0 1'0 718'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 1'0 708'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 721'4 3'0 721'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 730'0 3'0 730'0s 01:20P Chart for @KW9H Options for @KW9H
May 29 725'6 3'0 725'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 678'2 3'0 678'2s 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