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 26 441'6 -0'6 441'6 442'6 438'4 442'4 02:57A Chart for @C6Z Options for @C6Z
Mar 27 455'6 -0'4 455'6 456'4 452'4 456'2 02:57A Chart for @C7H Options for @C7H
May 27 464'4 -0'4 464'4 465'0 461'2 465'0 02:58A Chart for @C7K Options for @C7K
Jul 27 471'4 -0'6 472'0 472'0 468'4 472'2 02:58A Chart for @C7N Options for @C7N
Sep 27 469'2 0'0 469'0 469'4 466'2 469'2 02:57A Chart for @C7U Options for @C7U
Dec 27 484'0 0'0 483'6 484'2 480'6 484'0 02:58A Chart for @C7Z Options for @C7Z
Mar 28 498'0 0'0 496'4 498'0 495'0 498'0 02:57A Chart for @C8H Options for @C8H
May 28 502'6 -2'6 502'6 502'6 502'6 505'4 02:57A Chart for @C8K Options for @C8K
Jul 28 506'2 -2'6 507'0 507'0 505'6 509'0 02:57A Chart for @C8N Options for @C8N
Sep 28 485'0 -2'2 485'2 485'2 485'0 487'2 02:56A Chart for @C8U Options for @C8U
Dec 28 490'2 0'2 487'6 490'4 487'4 490'0 02:58A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 510'2 02:56A Chart for @C9N Options for @C9N
Dec 29 491'0 -1'4 491'0 491'0 491'0 492'4 02:56A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1189'0 -14'0 1201'4 1201'4 1189'0 1203'0 02:58A Chart for @S6X Options for @S6X
Jan 27 1206'4 -7'4 1212'4 1212'4 1198'6 1214'0 02:57A Chart for @S7F Options for @S7F
Mar 27 1214'2 -6'4 1219'2 1219'6 1206'4 1220'6 02:57A Chart for @S7H Options for @S7H
May 27 1223'6 -5'6 1228'2 1228'6 1216'2 1229'4 02:58A Chart for @S7K Options for @S7K
Jul 27 1232'2 -5'0 1236'2 1236'4 1224'4 1237'2 02:57A Chart for @S7N Options for @S7N
Aug 27 1218'4 -4'4 1222'6 1222'6 1211'4 1223'0 02:57A Chart for @S7Q Options for @S7Q
Sep 27 1192'4 -2'6 1195'0 1195'0 1185'4 1195'2 02:57A Chart for @S7U Options for @S7U
Nov 27 1192'0 0'0 1191'2 1192'0 1184'4 1192'0 02:57A Chart for @S7X Options for @S7X
Jan 28 1202'0 -1'6 1199'6 1202'0 1197'2 1203'6 02:57A Chart for @S8F Options for @S8F
Mar 28 1197'6 -5'4 1198'6 1199'0 1197'0 1203'2 02:57A Chart for @S8H Options for @S8H
May 28 1206'4 0'0 1206'6 02:57A Chart for @S8K Options for @S8K
Jul 28 1211'6 0'0 1211'6 02:57A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1199'4 02:57A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1171'4 02:56A Chart for @S8U Options for @S8U
Nov 28 1167'4 0'0 1165'2 02:57A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1183'6 02:52A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1148'2 02:52A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 600'6 1'0 598'4 601'6 591'0 599'6 02:58A Chart for @W6Z Options for @W6Z
Mar 27 611'0 0'2 609'6 612'0 602'0 610'6 02:57A Chart for @W7H Options for @W7H
May 27 617'0 0'4 615'0 617'6 608'2 616'4 02:57A Chart for @W7K Options for @W7K
Jul 27 623'2 1'0 621'2 624'0 614'6 622'2 02:58A Chart for @W7N Options for @W7N
Sep 27 634'6 1'2 633'4 635'6 626'2 633'4 02:57A Chart for @W7U Options for @W7U
Dec 27 651'6 2'0 648'2 651'6 643'0 649'6 02:57A Chart for @W7Z Options for @W7Z
Mar 28 661'2 -2'2 657'6 661'2 657'2 663'4 02:57A Chart for @W8H Options for @W8H
May 28 662'4 -5'2 662'4 662'4 662'4 667'6 02:57A Chart for @W8K Options for @W8K
Jul 28 665'2 0'0 657'4 02:57A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'4 02:57A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 676'0 02:56A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 682'6 02:46A Chart for @W9H Options for @W9H
May 29 752'0 0'0 673'6 02:56A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 663'6 02:46A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.1950 6.1950 6.2000 6.1225 6.1950 02:58A Chart for @MW6Z Options for @MW6Z
Mar 27 6.3600 0.0050 6.3675 6.3800 6.3000 6.3550 02:58A Chart for @MW7H Options for @MW7H
May 27 6.4450 -0.0250 6.4600 6.4850 6.4250 6.4700 02:58A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 58.625 0.425 58.400 59.200 57.425 58.600s 11/03 Chart for @HE6Z Options for @HE6Z
Feb 27 63.475 -0.350 64.225 64.275 63.150 63.525s 11/03 Chart for @HE7G Options for @HE7G
Apr 27 69.275 -0.275 69.750 70.025 69.075 69.375s 11/03 Chart for @HE7J Options for @HE7J
May 27 75.950 -0.350 76.950 76.950 75.950 76.200s 11/03 Chart for @HE7K Options for @HE7K
Jun 27 85.050 -0.700 85.975 86.450 84.975 85.275s 11/03 Chart for @HE7M Options for @HE7M
Jul 27 88.250 -0.750 89.225 89.825 88.150 88.550s 11/03 Chart for @HE7N Options for @HE7N
Aug 27 89.250 -0.775 90.200 90.775 89.150 89.600s 11/03 Chart for @HE7Q Options for @HE7Q
Oct 27 78.575 -1.325 80.400 80.400 78.525 79.225s 11/03 Chart for @HE7V Options for @HE7V
Dec 27 71.850 -1.200 73.725 73.775 71.850 72.525s 11/03 Chart for @HE7Z Options for @HE7Z
Feb 28 76.500 -1.200 75.750s 11/03 Chart for @HE8G Options for @HE8G
Apr 28 80.000 -1.200 79.400s 11/03 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 218.175 - 1.550 219.700 220.550 218.100 218.150s 11/03 Chart for @LE6Z Options for @LE6Z
Feb 27 221.425 - 2.100 223.225 224.300 221.375 221.425s 11/03 Chart for @LE7G Options for @LE7G
Apr 27 223.625 - 2.450 226.000 226.700 223.625 223.700s 11/03 Chart for @LE7J Options for @LE7J
Jun 27 218.775 - 2.500 221.250 221.775 218.750 218.825s 11/03 Chart for @LE7M Options for @LE7M
Aug 27 215.200 - 2.675 217.925 218.275 215.150 215.250s 11/03 Chart for @LE7Q Options for @LE7Q
Oct 27 213.300 - 2.500 215.650 216.125 213.175 213.275s 11/03 Chart for @LE7V Options for @LE7V
Dec 27 213.500 - 2.275 215.250 216.050 213.400 213.475s 11/03 Chart for @LE7Z Options for @LE7Z
Feb 28 213.625 - 2.125 215.350 215.950 213.625 213.625s 11/03 Chart for @LE8G Options for @LE8G
Apr 28 214.150 - 2.125 215.400 215.400 214.100 213.800s 11/03 Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 1.975 210.250 210.250 210.250 208.825s 11/03 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 334.650 - 3.900 337.325 338.900 334.125 334.525s 11/03 Chart for @GF6X Options for @GF6X
Jan 27 328.325 - 4.300 332.050 333.375 327.825 328.375s 11/03 Chart for @GF7F Options for @GF7F
Mar 27 323.975 - 4.325 327.500 329.100 323.500 323.975s 11/03 Chart for @GF7H Options for @GF7H
Apr 27 322.600 - 4.000 325.625 327.375 322.150 322.525s 11/03 Chart for @GF7J Options for @GF7J
May 27 320.550 - 3.700 323.600 324.925 319.975 320.400s 11/03 Chart for @GF7K Options for @GF7K
Aug 27 320.900 - 3.100 323.475 325.000 320.500 321.175s 11/03 Chart for @GF7Q Options for @GF7Q
Sep 27 318.775 - 2.800 321.625 322.000 318.200 319.025s 11/03 Chart for @GF7U Options for @GF7U
Oct 27 316.050 - 2.825 318.375 319.075 315.250 315.975s 11/03 Chart for @GF7V Options for @GF7V
Nov 27 313.225 - 2.975 313.225s 11/03 Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 640'2 4'0 636'2 641'0 629'0 636'2 02:58A Chart for @KW6Z Options for @KW6Z
Mar 27 646'4 2'0 644'0 647'4 636'6 644'4 02:57A Chart for @KW7H Options for @KW7H
May 27 650'6 2'2 647'6 650'6 641'0 648'4 02:57A Chart for @KW7K Options for @KW7K
Jul 27 654'0 0'6 653'2 654'6 645'6 653'2 02:58A Chart for @KW7N Options for @KW7N
Sep 27 665'4 1'4 664'4 665'4 657'2 664'0 02:58A Chart for @KW7U Options for @KW7U
Dec 27 677'0 -2'0 676'0 677'0 673'6 679'0 02:58A Chart for @KW7Z Options for @KW7Z
Mar 28 697'4 -8'4 689'6s 02:58A Chart for @KW8H Options for @KW8H
May 28 689'4 -9'2 689'4s 02:57A Chart for @KW8K Options for @KW8K
Jul 28 672'6 -2'2 672'4 672'6 672'4 675'0 02:57A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -11'0 678'0s 02:57A Chart for @KW8U Options for @KW8U
Dec 28 691'0 -9'2 691'0s 02:57A Chart for @KW8Z Options for @KW8Z
Mar 29 699'4 -9'2 699'4s 11/03 Chart for @KW9H Options for @KW9H
May 29 695'2 -9'2 695'2s 11/03 Chart for @KW9K Options for @KW9K
Jul 29 658'6 -9'2 658'6s 11/03 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