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 26 464'2 1'2 461'6 464'6 453'4 463'2s 03:57P Chart for @C6Z Options for @C6Z
Mar 27 478'2 1'2 476'0 478'6 468'2 477'2s 02:59P Chart for @C7H Options for @C7H
May 27 486'2 1'2 484'0 486'4 476'4 485'2s 03:01P Chart for @C7K Options for @C7K
Jul 27 492'6 1'2 490'6 493'2 483'4 492'0s 02:30P Chart for @C7N Options for @C7N
Sep 27 490'0 -0'2 489'0 490'0 482'4 488'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 502'4 -1'2 502'4 503'4 496'6 501'6s 02:30P Chart for @C7Z Options for @C7Z
Mar 28 515'2 -1'4 516'6 516'6 511'0 515'4s 01:20P Chart for @C8H Options for @C8H
May 28 522'4 -1'4 523'4 523'4 518'2 522'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 526'0 -1'4 526'4 526'4 522'4 526'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 501'2 -0'6 500'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 503'0 -1'0 502'0 503'0 500'0 502'6s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -1'2 520'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 498'0 -1'0 499'0 499'0 498'0 498'4s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1246'2 -3'0 1247'4 1249'0 1235'6 1245'2s 03:51P Chart for @S6X Options for @S6X
Jan 27 1259'2 -5'2 1262'6 1264'2 1250'0 1258'2s 03:25P Chart for @S7F Options for @S7F
Mar 27 1267'0 -7'0 1273'2 1273'6 1259'2 1266'2s 03:14P Chart for @S7H Options for @S7H
May 27 1275'2 -7'6 1281'2 1282'6 1268'2 1274'4s 03:13P Chart for @S7K Options for @S7K
Jul 27 1281'6 -8'6 1288'0 1289'6 1275'0 1280'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1266'6 -9'4 1274'0 1275'4 1262'0 1265'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1236'4 -10'0 1244'0 1244'2 1235'0 1235'6s 01:30P Chart for @S7U Options for @S7U
Nov 27 1229'0 -9'4 1237'0 1238'2 1227'6 1228'6s 02:55P Chart for @S7X Options for @S7X
Jan 28 1242'2 -9'2 1249'2 1249'2 1240'4 1240'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1239'2 -8'6 1242'2 1242'2 1238'6 1239'2s 01:20P Chart for @S8H Options for @S8H
May 28 1241'2 -8'6 1242'2 1242'2 1241'2 1242'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1254'0 -8'4 1246'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 -8'4 1233'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 -8'4 1201'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1197'0 -8'2 1197'4 1197'4 1197'0 1193'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1211'0 -8'4 1212'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1174'0 -4'6 1170'2s 02:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 628'2 -15'0 643'2 643'6 621'0 628'2s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 643'0 -15'6 658'6 659'0 636'2 642'6s 02:30P Chart for @W7H Options for @W7H
May 27 650'4 -16'4 667'0 667'0 644'6 650'2s 03:52P Chart for @W7K Options for @W7K
Jul 27 655'4 -15'0 670'2 671'0 650'6 655'2s 02:43P Chart for @W7N Options for @W7N
Sep 27 663'6 -13'2 678'0 678'2 659'6 664'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 677'4 -11'4 688'2 688'2 674'0 677'4s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 688'6 -10'2 697'0 697'0 684'4 687'4s 01:20P Chart for @W8H Options for @W8H
May 28 688'0 -9'4 691'4 691'4 688'0 688'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 677'4 -8'0 676'4 677'4 676'4 673'2s 01:20P Chart for @W8N Options for @W8N
Sep 28 694'2 -7'4 678'4s 01:20P Chart for @W8U Options for @W8U
Dec 28 700'0 -9'2 689'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -9'2 694'2s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -9'2 684'6s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 -9'2 674'6s 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 6.5050 -0.1025 6.6150 6.6175 6.4850 6.5150s 01:23P Chart for @MW6Z Options for @MW6Z
Mar 27 6.6925 -0.0900 6.7950 6.7950 6.6675 6.7000s 01:23P Chart for @MW7H Options for @MW7H
May 27 6.8225 -0.0850 6.9200 6.9200 6.7975 6.8300s 03:26P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 65.750 -1.425 66.825 66.825 65.700 65.725s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 67.950 -1.250 69.000 69.000 67.875 67.925s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 72.725 -1.150 73.800 73.800 72.625 72.700s 01:05P Chart for @HE7J Options for @HE7J
May 27 78.900 -1.050 79.700 79.700 78.575 78.650s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.375 -1.250 88.400 88.625 87.300 87.325s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.025 -1.250 91.125 91.150 89.875 89.975s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.375 -1.200 91.300 91.425 90.250 90.350s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.925 -1.150 78.700 78.700 77.825 77.900s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 71.650 -1.100 72.450 72.450 71.650 71.650s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 75.700 -0.625 75.700 75.700 75.700 75.700s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 80.550 -0.975 80.550s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 230.200 0.975 229.425 231.300 229.125 230.425s 02:34P Chart for @LE6V Options for @LE6V
Dec 26 231.050 0.950 230.175 232.450 229.500 231.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.825 0.725 233.000 235.225 232.200 233.825s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.225 0.875 234.275 236.550 233.475 235.275s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.425 1.050 228.100 230.675 227.525 229.450s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 225.425 1.075 224.275 226.675 223.475 225.500s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 223.500 1.050 222.450 224.775 221.675 223.625s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 223.700 0.950 222.850 224.825 221.925 223.875s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 224.050 0.875 223.025 225.150 222.475 224.125s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 223.750 0.775 224.000 224.350 223.750 223.950s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 347.800 1.925 345.750 349.050 345.450 347.825s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.950 2.525 346.300 350.750 345.850 348.825s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 345.675 3.200 342.650 348.225 342.525 345.825s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 342.150 3.625 338.750 344.900 338.675 342.375s 02:43P Chart for @GF7H Options for @GF7H
Apr 27 341.175 3.700 337.575 343.575 337.575 341.375s 01:05P Chart for @GF7J Options for @GF7J
May 27 339.175 3.700 335.425 341.250 335.425 339.400s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 339.600 3.400 336.000 341.600 336.000 339.725s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 336.700 3.150 334.700 338.500 334.700 336.850s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 333.250 3.100 335.000 335.050 333.000 333.300s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 673'6 -18'0 690'6 692'2 667'2 673'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 685'0 -18'6 703'0 704'2 679'2 684'2s 01:30P Chart for @KW7H Options for @KW7H
May 27 691'2 -18'4 709'0 710'2 686'4 690'4s 03:41P Chart for @KW7K Options for @KW7K
Jul 27 695'2 -16'2 711'0 712'4 690'4 694'6s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 703'6 -15'0 719'2 720'0 699'6 703'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 716'2 -13'6 731'0 731'0 712'6 716'2s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 28 742'2 -12'4 724'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 721'4 -12'0 721'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 692'0 -9'6 705'4 705'4 692'0 700'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -9'6 690'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 704'2 -6'2 704'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 712'6 -6'2 712'6s 01:20P Chart for @KW9H Options for @KW9H
May 29 708'4 -6'2 708'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 669'2 -6'2 669'2s 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