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 26 449'4 -1'6 451'2 452'2 448'4 451'2 05:53A Chart for @C6Z Options for @C6Z
Mar 27 463'0 -1'6 464'6 465'4 462'0 464'6 05:52A Chart for @C7H Options for @C7H
May 27 471'2 -1'6 473'0 473'6 470'2 473'0 05:52A Chart for @C7K Options for @C7K
Jul 27 477'4 -1'4 479'0 480'0 476'4 479'0 05:52A Chart for @C7N Options for @C7N
Sep 27 473'2 -1'4 474'2 475'6 472'6 474'6 05:52A Chart for @C7U Options for @C7U
Dec 27 487'6 -1'2 489'0 490'0 487'0 489'0 05:52A Chart for @C7Z Options for @C7Z
Mar 28 501'0 -1'6 502'4 502'4 501'0 502'6 05:52A Chart for @C8H Options for @C8H
May 28 510'6 0'0 510'2 05:52A Chart for @C8K Options for @C8K
Jul 28 513'4 -0'4 513'2 513'4 513'2 514'0 05:53A Chart for @C8N Options for @C8N
Sep 28 492'0 0'0 492'2 05:51A Chart for @C8U Options for @C8U
Dec 28 492'4 -2'4 494'4 494'6 492'4 495'0 05:51A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 514'4 05:50A Chart for @C9N Options for @C9N
Dec 29 495'6 0'0 496'0 05:50A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1220'6 1'0 1220'4 1225'0 1217'2 1219'6 05:52A Chart for @S6X Options for @S6X
Jan 27 1233'4 -1'2 1234'4 1239'6 1230'6 1234'6 05:53A Chart for @S7F Options for @S7F
Mar 27 1242'2 -1'2 1243'0 1248'4 1239'6 1243'4 05:52A Chart for @S7H Options for @S7H
May 27 1252'0 -0'6 1252'0 1257'4 1249'2 1252'6 05:52A Chart for @S7K Options for @S7K
Jul 27 1259'0 -1'2 1259'0 1265'0 1257'2 1260'2 05:52A Chart for @S7N Options for @S7N
Aug 27 1245'2 -0'4 1243'4 1250'0 1242'4 1245'6 05:52A Chart for @S7Q Options for @S7Q
Sep 27 1215'6 0'4 1213'2 1220'0 1213'2 1215'2 05:52A Chart for @S7U Options for @S7U
Nov 27 1209'4 0'0 1208'2 1214'0 1207'2 1209'4 05:52A Chart for @S7X Options for @S7X
Jan 28 1223'4 2'4 1219'6 1224'4 1219'6 1221'0 05:52A Chart for @S8F Options for @S8F
Mar 28 1219'0 -1'0 1217'0 1219'0 1217'0 1220'0 05:52A Chart for @S8H Options for @S8H
May 28 1216'4 0'0 1222'4 05:52A Chart for @S8K Options for @S8K
Jul 28 1222'4 0'0 1227'0 05:52A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1214'2 05:05A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1185'4 04:01A Chart for @S8U Options for @S8U
Nov 28 1175'4 0'0 1178'2 05:52A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1196'6 04:01A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1154'6 10/29 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 605'6 2'0 605'0 610'0 603'0 603'6 05:52A Chart for @W6Z Options for @W6Z
Mar 27 619'0 1'6 618'2 623'4 616'4 617'2 05:52A Chart for @W7H Options for @W7H
May 27 624'4 1'6 624'0 628'6 621'6 622'6 05:52A Chart for @W7K Options for @W7K
Jul 27 629'0 1'4 628'4 633'0 626'4 627'4 05:52A Chart for @W7N Options for @W7N
Sep 27 638'4 1'0 638'0 642'4 636'2 637'4 05:52A Chart for @W7U Options for @W7U
Dec 27 653'2 0'4 653'0 657'0 650'6 652'6 05:52A Chart for @W7Z Options for @W7Z
Mar 28 664'4 -0'4 665'4 666'4 664'2 665'0 05:52A Chart for @W8H Options for @W8H
May 28 673'0 4'4 673'0 673'0 673'0 668'4 05:52A Chart for @W8K Options for @W8K
Jul 28 653'0 0'0 657'2 05:52A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'0 05:26A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 676'2 05:53A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 683'0 03:23A Chart for @W9H Options for @W9H
May 29 752'0 0'0 674'0 03:23A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 664'0 03:23A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2475 0.0025 6.2450 6.2975 6.2450 6.2450 05:50A Chart for @MW6Z Options for @MW6Z
Mar 27 6.4300 0.0075 6.4400 6.4750 6.4300 6.4225 05:50A Chart for @MW7H Options for @MW7H
May 27 6.5825 0.0375 6.5675 6.5875 6.5600 6.5450 05:50A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 60.025 1.225 58.350 60.525 58.200 59.825s 10/29 Chart for @HE6Z Options for @HE6Z
Feb 27 64.675 0.550 64.000 66.000 63.850 64.725s 10/29 Chart for @HE7G Options for @HE7G
Apr 27 70.575 70.450 72.275 70.400 70.625s 10/29 Chart for @HE7J Options for @HE7J
May 27 76.900 0.050 76.900 78.100 76.900 76.950s 10/29 Chart for @HE7K Options for @HE7K
Jun 27 86.100 -0.175 86.075 87.350 85.950 86.050s 10/29 Chart for @HE7M Options for @HE7M
Jul 27 88.975 88.675 89.925 88.675 88.950s 10/29 Chart for @HE7N Options for @HE7N
Aug 27 89.675 0.250 88.975 90.375 88.975 89.625s 10/29 Chart for @HE7Q Options for @HE7Q
Oct 27 78.900 1.400 77.475 79.250 77.175 78.875s 10/29 Chart for @HE7V Options for @HE7V
Dec 27 72.900 1.625 71.250 73.000 70.950 72.875s 10/29 Chart for @HE7Z Options for @HE7Z
Feb 28 76.350 1.100 76.350 76.350 76.350 76.350s 10/29 Chart for @HE8G Options for @HE8G
Apr 28 80.000 0.275 80.000 80.000 80.000 80.000s 10/29 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 227.225 - 0.100 227.000 227.375 226.000 227.275s 10/29 Chart for @LE6V Options for @LE6V
Dec 26 226.250 - 1.025 226.675 226.700 225.150 226.300s 10/29 Chart for @LE6Z Options for @LE6Z
Feb 27 229.375 - 1.025 229.900 230.200 228.500 229.475s 10/29 Chart for @LE7G Options for @LE7G
Apr 27 232.025 - 0.625 232.100 232.525 231.125 232.075s 10/29 Chart for @LE7J Options for @LE7J
Jun 27 226.725 - 0.350 226.725 227.175 225.750 226.825s 10/29 Chart for @LE7M Options for @LE7M
Aug 27 222.875 - 0.225 223.000 223.350 221.875 223.025s 10/29 Chart for @LE7Q Options for @LE7Q
Oct 27 220.550 - 0.050 220.575 221.000 219.700 220.800s 10/29 Chart for @LE7V Options for @LE7V
Dec 27 220.925 0.025 220.650 221.025 219.750 220.925s 10/29 Chart for @LE7Z Options for @LE7Z
Feb 28 220.800 - 0.050 220.200 221.000 219.850 220.800s 10/29 Chart for @LE8G Options for @LE8G
Apr 28 220.550 - 0.225 220.550 220.550 220.550 220.625s 10/29 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 351.100 - 0.325 350.875 351.475 350.450 351.100s 10/29 Chart for @GF6V Options for @GF6V
Nov 26 346.075 - 0.275 346.050 347.250 344.775 346.475s 10/29 Chart for @GF6X Options for @GF6X
Jan 27 341.725 - 0.150 341.250 342.925 340.250 341.950s 10/29 Chart for @GF7F Options for @GF7F
Mar 27 337.725 0.500 336.625 338.775 335.500 337.775s 10/29 Chart for @GF7H Options for @GF7H
Apr 27 336.200 0.500 335.200 337.025 333.775 336.100s 10/29 Chart for @GF7J Options for @GF7J
May 27 333.750 0.600 332.250 334.650 331.500 333.550s 10/29 Chart for @GF7K Options for @GF7K
Aug 27 333.200 0.400 332.475 334.675 331.675 333.500s 10/29 Chart for @GF7Q Options for @GF7Q
Sep 27 330.750 0.225 329.350 331.975 329.350 330.750s 10/29 Chart for @GF7U Options for @GF7U
Oct 27 326.750 - 0.150 325.775 326.750 325.775 327.075s 10/29 Chart for @GF7V Options for @GF7V
Nov 27 325.075 325.075s Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 645'6 0'4 644'4 650'2 643'2 645'2 05:52A Chart for @KW6Z Options for @KW6Z
Mar 27 655'2 0'4 654'6 659'4 652'6 654'6 05:52A Chart for @KW7H Options for @KW7H
May 27 659'6 0'0 660'0 664'2 657'6 659'6 05:52A Chart for @KW7K Options for @KW7K
Jul 27 663'2 -0'2 664'2 668'2 661'0 663'4 05:52A Chart for @KW7N Options for @KW7N
Sep 27 672'6 -0'6 673'2 676'6 670'4 673'4 05:52A Chart for @KW7U Options for @KW7U
Dec 27 684'4 -2'4 689'0 689'0 684'4 687'0 05:52A Chart for @KW7Z Options for @KW7Z
Mar 28 695'6 1'4 695'4 695'6 695'4 696'6s 05:52A Chart for @KW8H Options for @KW8H
May 28 697'2 1'6 697'2s 05:52A Chart for @KW8K Options for @KW8K
Jul 28 684'0 12'2 677'2s 10/29 Chart for @KW8N Options for @KW8N
Sep 28 780'0 12'2 681'4s 10/29 Chart for @KW8U Options for @KW8U
Dec 28 690'4 13'0 690'4s 03:23A Chart for @KW8Z Options for @KW8Z
Mar 29 699'0 13'0 699'0s 10/29 Chart for @KW9H Options for @KW9H
May 29 694'6 13'0 694'6s 10/29 Chart for @KW9K Options for @KW9K
Jul 29 655'6 13'0 655'6s 10/29 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