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 26 453'4 -1'4 455'0 455'0 453'0 455'0 02:13A Chart for @C6Z Options for @C6Z
Mar 27 467'0 -1'6 468'6 468'6 466'6 468'6 02:13A Chart for @C7H Options for @C7H
May 27 475'4 -2'0 477'4 477'4 475'2 477'4 02:13A Chart for @C7K Options for @C7K
Jul 27 482'0 -2'0 484'0 484'0 482'0 484'0 02:13A Chart for @C7N Options for @C7N
Sep 27 479'0 -1'2 480'2 480'6 479'0 480'2 02:13A Chart for @C7U Options for @C7U
Dec 27 493'0 -1'0 494'4 494'4 493'0 494'0 02:13A Chart for @C7Z Options for @C7Z
Mar 28 506'6 -1'0 507'4 507'4 506'4 507'6 02:13A Chart for @C8H Options for @C8H
May 28 515'2 0'2 515'2 515'2 515'2 515'0 02:13A Chart for @C8K Options for @C8K
Jul 28 518'0 -0'4 518'4 518'4 518'0 518'4 02:12A Chart for @C8N Options for @C8N
Sep 28 495'6 0'0 495'6 02:12A Chart for @C8U Options for @C8U
Dec 28 498'2 0'2 498'0 02:13A Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 515'4 02:12A Chart for @C9N Options for @C9N
Dec 29 495'4 0'0 496'6 10/26 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1241'6 0'4 1241'0 1245'4 1239'6 1241'2 02:13A Chart for @S6X Options for @S6X
Jan 27 1252'4 0'0 1252'0 1255'2 1249'4 1252'4 02:13A Chart for @S7F Options for @S7F
Mar 27 1259'6 -1'2 1260'0 1263'0 1257'2 1261'0 02:13A Chart for @S7H Options for @S7H
May 27 1268'6 -1'2 1269'0 1271'6 1266'0 1270'0 02:13A Chart for @S7K Options for @S7K
Jul 27 1274'6 -1'6 1275'2 1278'2 1273'2 1276'4 02:13A Chart for @S7N Options for @S7N
Aug 27 1259'6 -1'6 1261'6 1262'4 1257'6 1261'4 02:13A Chart for @S7Q Options for @S7Q
Sep 27 1229'2 -1'2 1231'0 1231'0 1226'2 1230'4 02:13A Chart for @S7U Options for @S7U
Nov 27 1219'6 -1'4 1220'0 1221'2 1217'0 1221'2 02:13A Chart for @S7X Options for @S7X
Jan 28 1231'2 -1'4 1232'4 1232'4 1231'2 1232'6 02:13A Chart for @S8F Options for @S8F
Mar 28 1230'4 -0'6 1230'4 1230'4 1228'0 1231'2 02:13A Chart for @S8H Options for @S8H
May 28 1240'2 0'0 1233'6 02:12A Chart for @S8K Options for @S8K
Jul 28 1245'6 0'0 1238'2 02:13A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1225'6 02:13A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1197'2 02:12A Chart for @S8U Options for @S8U
Nov 28 1187'2 0'0 1190'4 02:13A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1209'0 02:12A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1167'0 02:12A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 613'6 -2'2 616'6 617'0 613'0 616'0 02:13A Chart for @W6Z Options for @W6Z
Mar 27 627'2 -2'4 630'4 630'4 626'4 629'6 02:13A Chart for @W7H Options for @W7H
May 27 633'4 -3'0 637'0 637'4 633'2 636'4 02:13A Chart for @W7K Options for @W7K
Jul 27 637'4 -2'4 640'0 640'2 637'0 640'0 02:13A Chart for @W7N Options for @W7N
Sep 27 646'4 -2'4 650'0 650'0 646'4 649'0 02:13A Chart for @W7U Options for @W7U
Dec 27 660'6 -2'0 662'4 662'4 660'6 662'6 02:13A Chart for @W7Z Options for @W7Z
Mar 28 673'0 0'0 673'0 673'0 673'0 673'0 02:13A Chart for @W8H Options for @W8H
May 28 675'4 0'0 675'2 02:13A Chart for @W8K Options for @W8K
Jul 28 660'2 0'0 661'0 02:13A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 665'6 02:13A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 677'4 677'4 677'4 677'4 02:13A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 682'6 02:08A Chart for @W9H Options for @W9H
May 29 752'0 0'0 673'2 10/26 Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 663'2 01:32A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.3300 -0.0100 6.3400 6.3425 6.3175 6.3400 02:10A Chart for @MW6Z Options for @MW6Z
Mar 27 6.5100 -0.0025 6.5150 6.5250 6.5000 6.5125 02:13A Chart for @MW7H Options for @MW7H
May 27 6.6475 0.0100 6.6500 6.6500 6.6475 6.6375 02:13A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 64.725 -0.900 65.250 65.675 64.650 64.675s 10/26 Chart for @HE6Z Options for @HE6Z
Feb 27 67.125 -0.600 67.500 67.700 67.000 67.025s 10/26 Chart for @HE7G Options for @HE7G
Apr 27 72.400 -0.425 72.575 72.650 72.175 72.250s 10/26 Chart for @HE7J Options for @HE7J
May 27 78.175 -0.400 78.375 78.375 78.175 78.175s 10/26 Chart for @HE7K Options for @HE7K
Jun 27 87.250 -0.600 87.400 87.525 87.075 87.100s 10/26 Chart for @HE7M Options for @HE7M
Jul 27 89.875 -0.550 90.175 90.175 89.675 89.750s 10/26 Chart for @HE7N Options for @HE7N
Aug 27 90.275 -0.525 90.375 90.500 90.075 90.100s 10/26 Chart for @HE7Q Options for @HE7Q
Oct 27 77.650 -0.450 77.725 78.050 77.525 77.625s 10/26 Chart for @HE7V Options for @HE7V
Dec 27 71.700 -0.525 71.675 71.700 71.675 71.225s 10/26 Chart for @HE7Z Options for @HE7Z
Feb 28 75.700 -0.550 75.200s 10/26 Chart for @HE8G Options for @HE8G
Apr 28 79.875 -0.575 79.875s 10/26 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 229.925 0.100 232.325 232.325 229.750 229.975s 10/26 Chart for @LE6V Options for @LE6V
Dec 26 231.200 0.075 232.725 232.900 230.700 231.200s 10/26 Chart for @LE6Z Options for @LE6Z
Feb 27 234.325 1.000 234.925 235.050 233.650 234.350s 10/26 Chart for @LE7G Options for @LE7G
Apr 27 236.250 1.300 236.275 237.000 235.500 236.325s 10/26 Chart for @LE7J Options for @LE7J
Jun 27 230.475 1.050 230.300 231.175 229.925 230.500s 10/26 Chart for @LE7M Options for @LE7M
Aug 27 226.500 0.950 226.775 227.075 226.025 226.550s 10/26 Chart for @LE7Q Options for @LE7Q
Oct 27 224.325 0.975 224.575 224.925 223.875 224.425s 10/26 Chart for @LE7V Options for @LE7V
Dec 27 224.300 0.925 224.625 224.900 223.825 224.400s 10/26 Chart for @LE7Z Options for @LE7Z
Feb 28 224.575 0.925 225.000 225.050 224.050 224.575s 10/26 Chart for @LE8G Options for @LE8G
Apr 28 224.800 0.550 225.000 225.050 224.800 224.400s 10/26 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 349.875 1.575 349.725 350.425 348.875 349.900s 10/26 Chart for @GF6V Options for @GF6V
Nov 26 348.600 0.425 350.225 351.125 347.900 348.550s 10/26 Chart for @GF6X Options for @GF6X
Jan 27 345.925 0.650 347.850 348.775 345.150 346.000s 10/26 Chart for @GF7F Options for @GF7F
Mar 27 342.875 0.925 344.575 345.575 342.075 342.900s 10/26 Chart for @GF7H Options for @GF7H
Apr 27 341.925 1.125 343.750 344.275 341.100 341.900s 10/26 Chart for @GF7J Options for @GF7J
May 27 339.625 1.275 340.550 341.775 339.200 339.775s 10/26 Chart for @GF7K Options for @GF7K
Aug 27 339.800 1.225 340.475 341.950 339.300 339.975s 10/26 Chart for @GF7Q Options for @GF7Q
Sep 27 337.450 1.475 337.775 338.425 337.000 337.450s 10/26 Chart for @GF7U Options for @GF7U
Oct 27 334.000 1.100 334.000 334.000 334.000 334.000s 10/26 Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 656'0 -3'0 661'0 661'0 655'2 659'0 02:13A Chart for @KW6Z Options for @KW6Z
Mar 27 665'2 -3'4 670'2 670'2 664'6 668'6 02:13A Chart for @KW7H Options for @KW7H
May 27 669'0 -3'6 671'4 671'4 669'0 672'6 02:13A Chart for @KW7K Options for @KW7K
Jul 27 671'0 -3'4 672'6 674'0 671'0 674'4 02:13A Chart for @KW7N Options for @KW7N
Sep 27 679'6 -3'2 680'6 681'4 679'6 683'0 02:13A Chart for @KW7U Options for @KW7U
Dec 27 693'2 -2'2 693'2 693'2 693'2 695'4 02:13A Chart for @KW7Z Options for @KW7Z
Mar 28 700'0 -8'2 701'6 701'6 700'0 703'0s 02:13A Chart for @KW8H Options for @KW8H
May 28 702'4 -7'6 702'4s 02:13A Chart for @KW8K Options for @KW8K
Jul 28 697'0 -7'6 684'4s 02:04A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -7'6 675'0s 10/26 Chart for @KW8U Options for @KW8U
Dec 28 686'0 -10'4 686'0s 02:08A Chart for @KW8Z Options for @KW8Z
Mar 29 694'4 -10'4 694'4s 10/26 Chart for @KW9H Options for @KW9H
May 29 690'2 -10'4 690'2s 10/26 Chart for @KW9K Options for @KW9K
Jul 29 651'0 -10'4 651'0s 10/26 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