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 26 441'0 1'0 440'2 441'6 438'4 440'0 10:32A Chart for @C6Z Options for @C6Z
Mar 27 455'0 0'4 454'6 456'2 452'4 454'4 10:32A Chart for @C7H Options for @C7H
May 27 463'2 0'0 463'4 464'6 461'0 463'2 10:31A Chart for @C7K Options for @C7K
Jul 27 470'2 -0'4 470'6 472'0 468'2 470'6 10:31A Chart for @C7N Options for @C7N
Sep 27 468'4 0'0 468'6 470'0 467'0 468'4 10:32A Chart for @C7U Options for @C7U
Dec 27 483'6 0'2 483'4 485'6 482'2 483'4 10:31A Chart for @C7Z Options for @C7Z
Mar 28 497'2 -0'2 498'4 498'6 496'0 497'4 10:32A Chart for @C8H Options for @C8H
May 28 504'4 -0'2 505'4 505'4 504'0 504'6 10:32A Chart for @C8K Options for @C8K
Jul 28 507'6 -0'2 508'6 509'6 507'2 508'0 10:32A Chart for @C8N Options for @C8N
Sep 28 487'4 0'4 488'2 488'2 486'6 487'0 10:31A Chart for @C8U Options for @C8U
Dec 28 490'6 0'2 490'0 492'0 490'0 490'4 10:31A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 510'4 10:31A Chart for @C9N Options for @C9N
Dec 29 497'4 0'0 494'2 10:31A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1182'0 1'0 1182'6 1183'6 1178'0 1181'0 10:31A Chart for @S6X Options for @S6X
Jan 27 1189'0 0'6 1189'0 1194'0 1184'0 1188'2 10:32A Chart for @S7F Options for @S7F
Mar 27 1195'0 -1'2 1197'4 1201'2 1190'6 1196'2 10:32A Chart for @S7H Options for @S7H
May 27 1204'0 -2'2 1207'0 1210'4 1199'6 1206'2 10:31A Chart for @S7K Options for @S7K
Jul 27 1211'2 -3'2 1215'0 1218'2 1207'4 1214'4 10:32A Chart for @S7N Options for @S7N
Aug 27 1201'0 -4'0 1205'6 1207'6 1197'2 1205'0 10:32A Chart for @S7Q Options for @S7Q
Sep 27 1177'4 -5'2 1183'2 1184'6 1174'2 1182'6 10:32A Chart for @S7U Options for @S7U
Nov 27 1176'4 -5'2 1182'4 1183'2 1173'2 1181'6 10:32A Chart for @S7X Options for @S7X
Jan 28 1188'0 -5'4 1194'2 1195'0 1185'6 1193'4 10:32A Chart for @S8F Options for @S8F
Mar 28 1187'0 -6'6 1195'2 1195'2 1186'6 1193'6 10:32A Chart for @S8H Options for @S8H
May 28 1197'0 0'0 1198'0 10:32A Chart for @S8K Options for @S8K
Jul 28 1196'6 -6'6 1196'6 1196'6 1196'6 1203'4 10:32A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1192'4 10:30A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1166'4 10:31A Chart for @S8U Options for @S8U
Nov 28 1156'6 -5'2 1159'0 1159'0 1156'6 1162'0 10:32A Chart for @S8X Options for @S8X
Jul 29 1186'0 7'2 1176'0 1186'0 1176'0 1178'6 10:26A Chart for @S9N Options for @S9N
Nov 29 1145'6 -2'0 1145'6 1145'6 1145'6 1147'6 09:51A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 595'0 -4'2 600'0 602'2 585'0 599'2 10:31A Chart for @W6Z Options for @W6Z
Mar 27 605'6 -4'0 610'0 612'2 596'2 609'6 10:32A Chart for @W7H Options for @W7H
May 27 610'6 -3'6 615'2 616'6 601'6 614'4 10:32A Chart for @W7K Options for @W7K
Jul 27 616'6 -3'2 619'6 621'6 608'4 620'0 10:31A Chart for @W7N Options for @W7N
Sep 27 627'6 -3'2 630'6 633'2 621'0 631'0 10:32A Chart for @W7U Options for @W7U
Dec 27 644'0 -3'0 645'4 647'6 638'2 647'0 10:32A Chart for @W7Z Options for @W7Z
Mar 28 657'2 -3'2 657'4 661'2 653'2 660'4 10:32A Chart for @W8H Options for @W8H
May 28 663'6 -1'4 662'4 663'6 659'4 665'2 10:32A Chart for @W8K Options for @W8K
Jul 28 658'0 2'2 650'6 658'0 650'6 655'6 10:32A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 661'4 10:32A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 674'6 10:32A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 681'4 09:26A Chart for @W9H Options for @W9H
May 29 752'0 0'0 672'4 10:32A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 662'4 09:26A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.1525 -0.0475 6.2000 6.2000 6.1225 6.2000 10:31A Chart for @MW6Z Options for @MW6Z
Mar 27 6.3175 -0.0575 6.3800 6.3800 6.3025 6.3750 10:31A Chart for @MW7H Options for @MW7H
May 27 6.4275 -0.0575 6.4900 6.4900 6.4175 6.4850 10:31A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 53.325 -1.775 55.050 55.125 53.250 55.100 10:32A Chart for @HE6Z Options for @HE6Z
Feb 27 59.100 -1.075 60.100 60.125 59.025 60.175 10:32A Chart for @HE7G Options for @HE7G
Apr 27 66.700 -0.425 67.175 67.225 66.225 67.125 10:32A Chart for @HE7J Options for @HE7J
May 27 73.550 -0.425 73.575 73.575 73.175 73.975 10:32A Chart for @HE7K Options for @HE7K
Jun 27 82.800 -0.250 83.100 83.175 82.075 83.050 10:32A Chart for @HE7M Options for @HE7M
Jul 27 85.900 -0.350 86.325 86.325 85.350 86.250 10:32A Chart for @HE7N Options for @HE7N
Aug 27 86.850 -0.350 87.375 87.375 86.350 87.200 10:32A Chart for @HE7Q Options for @HE7Q
Oct 27 76.400 -0.125 76.725 76.775 76.050 76.525 10:32A Chart for @HE7V Options for @HE7V
Dec 27 69.725 69.900 70.025 69.225 69.725 10:32A Chart for @HE7Z Options for @HE7Z
Feb 28 73.100 -1.225 73.325 73.325 73.100 73.175s 10:32A Chart for @HE8G Options for @HE8G
Apr 28 80.000 -1.225 76.825s 10:31A Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 211.125 - 3.275 214.600 214.600 210.850 214.400 10:32A Chart for @LE6Z Options for @LE6Z
Feb 27 214.225 - 3.400 217.875 217.900 214.000 217.625 10:32A Chart for @LE7G Options for @LE7G
Apr 27 216.700 - 3.725 220.650 220.650 216.550 220.425 10:32A Chart for @LE7J Options for @LE7J
Jun 27 212.100 - 3.600 215.850 215.850 212.050 215.700 10:32A Chart for @LE7M Options for @LE7M
Aug 27 208.250 - 3.700 211.825 211.825 208.250 211.950 10:32A Chart for @LE7Q Options for @LE7Q
Oct 27 206.125 - 3.750 208.800 208.800 206.125 209.875 10:32A Chart for @LE7V Options for @LE7V
Dec 27 206.350 - 3.550 208.450 208.800 206.225 209.900 10:32A Chart for @LE7Z Options for @LE7Z
Feb 28 206.550 - 3.350 208.900 208.975 206.400 209.900 10:32A Chart for @LE8G Options for @LE8G
Apr 28 208.625 - 3.025 211.625 211.625 208.625 209.800s 10:32A Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 3.025 204.725s 10:31A Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 316.500 - 8.550 324.025 324.025 316.375 325.050 10:31A Chart for @GF6X Options for @GF6X
Jan 27 312.350 - 7.975 320.350 320.350 312.050 320.325 10:31A Chart for @GF7F Options for @GF7F
Mar 27 308.000 - 7.925 315.275 315.525 307.575 315.925 10:31A Chart for @GF7H Options for @GF7H
Apr 27 306.925 - 7.825 313.775 314.225 306.500 314.750 10:31A Chart for @GF7J Options for @GF7J
May 27 305.475 - 7.675 311.925 312.025 305.100 313.150 10:31A Chart for @GF7K Options for @GF7K
Aug 27 307.150 - 7.450 313.425 313.425 306.725 314.600 10:31A Chart for @GF7Q Options for @GF7Q
Sep 27 305.225 - 7.175 308.550 308.550 305.225 312.400 10:31A Chart for @GF7U Options for @GF7U
Oct 27 302.275 - 8.000 302.775 302.775 302.275 310.275 10:31A Chart for @GF7V Options for @GF7V
Nov 27 307.250 - 3.200 307.250 307.250 307.250 307.250s 10:31A Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 632'4 -3'2 635'6 638'4 622'0 635'6 10:31A Chart for @KW6Z Options for @KW6Z
Mar 27 639'2 -3'6 643'0 645'6 630'0 643'0 10:32A Chart for @KW7H Options for @KW7H
May 27 641'4 -4'0 648'0 648'0 633'2 645'4 10:32A Chart for @KW7K Options for @KW7K
Jul 27 644'6 -3'6 650'0 650'6 636'6 648'4 10:31A Chart for @KW7N Options for @KW7N
Sep 27 655'2 -3'6 661'6 661'6 648'0 659'0 10:31A Chart for @KW7U Options for @KW7U
Dec 27 670'0 -4'2 676'4 676'4 665'0 674'2 10:31A Chart for @KW7Z Options for @KW7Z
Mar 28 675'0 -10'0 675'0 675'0 675'0 685'0 10:31A Chart for @KW8H Options for @KW8H
May 28 685'6 0'4 685'6s 10:32A Chart for @KW8K Options for @KW8K
Jul 28 672'6 3'4 675'0s 10:32A Chart for @KW8N Options for @KW8N
Sep 28 780'0 3'4 678'0s 10:32A Chart for @KW8U Options for @KW8U
Dec 28 691'0 3'4 691'0s 10:32A Chart for @KW8Z Options for @KW8Z
Mar 29 699'4 3'4 699'4s 11/05 Chart for @KW9H Options for @KW9H
May 29 695'2 3'4 695'2s 08:30A Chart for @KW9K Options for @KW9K
Jul 29 659'0 3'4 659'0s 11/05 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