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 26 461'4 -5'0 466'2 468'4 461'0 462'0s 03:59P Chart for @C6Z Options for @C6Z
Mar 27 475'4 -4'4 480'0 482'6 475'0 476'0s 03:51P Chart for @C7H Options for @C7H
May 27 483'6 -4'4 488'0 491'0 483'2 484'0s 03:04P Chart for @C7K Options for @C7K
Jul 27 490'2 -4'2 494'6 497'0 490'0 490'6s 03:40P Chart for @C7N Options for @C7N
Sep 27 488'6 -2'0 491'6 492'4 487'4 489'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 502'6 -1'2 504'4 506'0 501'2 503'0s 02:32P Chart for @C7Z Options for @C7Z
Mar 28 516'6 -1'0 518'0 519'4 515'2 517'0s 01:20P Chart for @C8H Options for @C8H
May 28 524'0 -1'2 525'4 526'4 523'0 524'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 527'0 -1'0 528'4 530'4 525'6 527'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 501'2 -2'0 503'4 503'4 500'6 501'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 503'4 -1'4 505'0 505'4 502'6 503'6s 03:34P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -1'0 521'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 -1'0 500'0 500'0 500'0 499'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1247'4 -5'2 1252'6 1259'4 1245'4 1248'2s 03:06P Chart for @S6X Options for @S6X
Jan 27 1262'6 -5'2 1267'2 1274'4 1261'0 1263'4s 03:17P Chart for @S7F Options for @S7F
Mar 27 1272'0 -4'4 1276'0 1283'2 1271'0 1273'2s 03:02P Chart for @S7H Options for @S7H
May 27 1281'0 -5'0 1285'6 1292'2 1280'6 1282'2s 02:30P Chart for @S7K Options for @S7K
Jul 27 1288'0 -4'0 1292'6 1298'2 1288'0 1289'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1274'0 -3'6 1277'0 1283'6 1274'0 1275'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1245'4 -2'6 1245'0 1251'4 1245'0 1245'6s 01:30P Chart for @S7U Options for @S7U
Nov 27 1237'4 -1'2 1238'0 1242'4 1236'0 1238'2s 03:32P Chart for @S7X Options for @S7X
Jan 28 1249'4 -1'2 1251'6 1251'6 1249'4 1249'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1250'4 -1'2 1249'0 1250'4 1249'0 1248'0s 01:20P Chart for @S8H Options for @S8H
May 28 1251'0 -0'6 1250'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1254'0 -0'6 1254'0 1254'0 1254'0 1255'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 -0'4 1242'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 -1'4 1209'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1200'6 -1'2 1201'0 1201'4 1200'4 1202'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1211'0 -1'2 1223'0 1223'0 1211'0 1220'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1174'0 -1'2 1175'0 1175'0 1166'0 1175'0s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 642'6 -12'0 654'6 662'0 642'4 643'2s 03:19P Chart for @W6Z Options for @W6Z
Mar 27 658'0 -11'4 669'4 676'4 657'6 658'4s 01:30P Chart for @W7H Options for @W7H
May 27 666'2 -10'0 676'6 683'0 665'6 666'6s 03:26P Chart for @W7K Options for @W7K
Jul 27 669'4 -8'0 677'2 683'6 669'0 670'2s 02:31P Chart for @W7N Options for @W7N
Sep 27 676'6 -7'4 685'2 689'6 676'2 677'2s 03:24P Chart for @W7U Options for @W7U
Dec 27 688'6 -6'6 695'6 700'2 688'2 689'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 698'0 -5'6 702'2 702'6 697'2 697'6s 01:20P Chart for @W8H Options for @W8H
May 28 698'0 -5'6 702'2 705'0 698'0 698'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 689'4 -5'6 681'2s 01:20P Chart for @W8N Options for @W8N
Sep 28 694'2 -5'6 686'0s 01:20P Chart for @W8U Options for @W8U
Dec 28 700'0 -6'0 700'0 700'0 700'0 698'2s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -6'0 703'4s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -6'0 694'0s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 -6'0 684'0s 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 6.6225 -0.0825 6.7000 6.7500 6.6075 6.6175s 01:43P Chart for @MW6Z Options for @MW6Z
Mar 27 6.7950 -0.0800 6.8575 6.9150 6.7725 6.7900s 01:43P Chart for @MW7H Options for @MW7H
May 27 6.9200 -0.0775 6.9875 7.0250 6.9025 6.9150s 01:43P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 67.150 0.800 66.500 67.325 66.250 67.150s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 69.225 0.525 68.800 69.350 68.500 69.175s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 73.950 74.000 74.200 73.375 73.850s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.900 -0.200 79.725 79.900 79.350 79.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.675 -0.425 89.000 89.275 88.350 88.575s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 91.325 -0.400 91.625 91.875 91.100 91.225s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 91.650 -0.350 92.000 92.200 91.425 91.550s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.125 -0.275 79.325 79.350 78.850 79.050s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.725 -0.300 73.050 73.050 72.675 72.750s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 76.200 -0.300 76.325s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 81.525 -0.300 81.525s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 229.400 1.950 227.350 229.750 227.200 229.450s 03:00P Chart for @LE6V Options for @LE6V
Dec 26 230.200 2.150 227.925 230.550 227.625 230.175s 02:30P Chart for @LE6Z Options for @LE6Z
Feb 27 233.050 2.175 230.825 233.600 230.475 233.100s 02:31P Chart for @LE7G Options for @LE7G
Apr 27 234.350 1.875 232.425 234.875 232.100 234.400s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 228.400 1.450 226.525 228.975 226.400 228.400s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 224.450 0.975 223.025 225.075 223.000 224.425s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 222.525 0.725 221.600 223.250 221.525 222.575s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 222.925 0.575 222.175 223.575 221.975 222.925s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 223.250 0.725 222.350 223.825 222.225 223.250s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 223.675 0.900 223.025 223.675 223.025 223.175s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 345.775 1.475 343.950 345.975 343.325 345.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 346.175 2.375 343.450 346.775 342.575 346.300s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 342.625 2.700 339.550 343.350 338.325 342.625s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 338.800 3.025 335.125 339.650 334.200 338.750s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 337.675 2.850 333.925 338.425 333.675 337.675s 01:05P Chart for @GF7J Options for @GF7J
May 27 335.725 2.550 332.250 336.600 332.200 335.700s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 336.275 2.325 333.300 337.175 333.300 336.325s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 332.000 2.275 330.950 332.000 330.950 333.700s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 328.000 1.500 328.000 328.000 328.000 330.200s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 690'0 -8'4 699'4 706'2 690'0 691'0s 03:19P Chart for @KW6Z Options for @KW6Z
Mar 27 702'0 -8'4 711'2 717'6 702'0 703'0s 03:06P Chart for @KW7H Options for @KW7H
May 27 708'2 -7'4 716'6 722'4 708'0 709'0s 02:30P Chart for @KW7K Options for @KW7K
Jul 27 710'2 -7'0 717'4 723'4 709'6 711'0s 03:27P Chart for @KW7N Options for @KW7N
Sep 27 717'2 -6'6 725'2 730'0 717'2 718'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 729'4 -6'2 733'6 741'0 729'4 730'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 742'2 -5'2 736'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 733'4 -5'0 733'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 714'4 -4'2 709'6s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -4'2 700'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 710'4 -7'4 710'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 719'0 -7'4 719'0s 01:20P Chart for @KW9H Options for @KW9H
May 29 714'6 -7'4 714'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 675'4 -6'6 675'4s 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