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 26 446'6 2'4 445'4 447'6 444'6 444'2 06:20A Chart for @C6Z Options for @C6Z
Mar 27 460'6 2'4 459'4 461'6 459'0 458'2 06:19A Chart for @C7H Options for @C7H
May 27 468'6 2'2 467'6 469'6 467'2 466'4 06:19A Chart for @C7K Options for @C7K
Jul 27 476'0 2'4 474'6 476'6 474'2 473'4 06:19A Chart for @C7N Options for @C7N
Sep 27 473'0 2'2 472'2 473'6 471'4 470'6 06:20A Chart for @C7U Options for @C7U
Dec 27 487'6 2'2 486'2 488'4 485'6 485'4 06:19A Chart for @C7Z Options for @C7Z
Mar 28 501'4 2'4 499'0 501'4 499'0 499'0 06:20A Chart for @C8H Options for @C8H
May 28 507'2 0'6 507'2 507'2 507'2 506'4 06:20A Chart for @C8K Options for @C8K
Jul 28 512'4 2'4 512'2 512'4 510'6 510'0 06:20A Chart for @C8N Options for @C8N
Sep 28 489'6 1'4 489'4 489'6 489'4 488'2 06:20A Chart for @C8U Options for @C8U
Dec 28 490'6 0'0 491'2 06:19A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 511'0 06:15A Chart for @C9N Options for @C9N
Dec 29 495'0 0'0 494'2 06:15A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1198'4 5'2 1197'6 1198'4 1197'6 1193'2 06:19A Chart for @S6X Options for @S6X
Jan 27 1205'6 3'4 1202'2 1207'6 1198'2 1202'2 06:19A Chart for @S7F Options for @S7F
Mar 27 1213'6 3'4 1210'0 1215'2 1206'0 1210'2 06:19A Chart for @S7H Options for @S7H
May 27 1222'6 3'0 1219'2 1224'0 1215'2 1219'6 06:19A Chart for @S7K Options for @S7K
Jul 27 1230'4 3'4 1227'2 1231'4 1222'6 1227'0 06:20A Chart for @S7N Options for @S7N
Aug 27 1218'0 3'0 1215'6 1218'4 1210'6 1215'0 06:20A Chart for @S7Q Options for @S7Q
Sep 27 1191'6 2'2 1191'0 1192'4 1185'4 1189'4 06:20A Chart for @S7U Options for @S7U
Nov 27 1190'2 2'0 1187'6 1191'2 1184'4 1188'2 06:20A Chart for @S7X Options for @S7X
Jan 28 1199'0 -0'6 1198'6 1199'0 1198'2 1199'6 06:20A Chart for @S8F Options for @S8F
Mar 28 1197'6 -1'6 1199'4 1201'0 1195'6 1199'4 06:20A Chart for @S8H Options for @S8H
May 28 1203'6 0'0 1203'0 06:20A Chart for @S8K Options for @S8K
Jul 28 1209'2 0'0 1208'4 06:20A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1197'0 06:17A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1169'0 06:17A Chart for @S8U Options for @S8U
Nov 28 1164'4 0'0 1163'0 06:20A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1179'2 06:17A Chart for @S9N Options for @S9N
Nov 29 1146'0 0'0 1147'6 03:24A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 603'2 4'6 599'2 605'0 596'0 598'4 06:19A Chart for @W6Z Options for @W6Z
Mar 27 614'4 5'0 610'2 616'2 607'6 609'4 06:20A Chart for @W7H Options for @W7H
May 27 619'2 4'2 615'2 620'6 613'0 615'0 06:20A Chart for @W7K Options for @W7K
Jul 27 624'6 4'4 623'0 626'0 618'4 620'2 06:19A Chart for @W7N Options for @W7N
Sep 27 635'6 3'6 634'4 637'0 630'0 632'0 06:20A Chart for @W7U Options for @W7U
Dec 27 652'6 4'4 649'2 652'6 646'2 648'2 06:18A Chart for @W7Z Options for @W7Z
Mar 28 663'4 1'4 663'2 664'4 659'2 662'0 06:18A Chart for @W8H Options for @W8H
May 28 666'4 0'0 666'6 06:20A Chart for @W8K Options for @W8K
Jul 28 661'6 0'0 657'2 06:20A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'0 06:18A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 676'0 06:18A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 682'6 06:18A Chart for @W9H Options for @W9H
May 29 752'0 0'0 673'6 06:18A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 663'6 06:19A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2125 0.0450 6.1875 6.2250 6.1675 6.1675 06:19A Chart for @MW6Z Options for @MW6Z
Mar 27 6.3900 0.0600 6.3600 6.3950 6.3450 6.3300 06:19A Chart for @MW7H Options for @MW7H
May 27 6.5025 0.0650 6.4575 6.5025 6.4575 6.4375 06:19A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 57.475 -1.050 58.300 58.950 57.100 57.550s 11/04 Chart for @HE6Z Options for @HE6Z
Feb 27 62.250 -1.225 63.250 63.725 62.150 62.300s 11/04 Chart for @HE7G Options for @HE7G
Apr 27 68.400 -1.050 69.100 69.350 67.825 68.325s 11/04 Chart for @HE7J Options for @HE7J
May 27 75.125 -1.250 75.600 75.600 74.300 74.950s 11/04 Chart for @HE7K Options for @HE7K
Jun 27 84.025 -1.350 85.175 85.250 83.375 83.925s 11/04 Chart for @HE7M Options for @HE7M
Jul 27 87.250 -1.400 88.450 88.550 86.550 87.150s 11/04 Chart for @HE7N Options for @HE7N
Aug 27 88.250 -1.500 89.450 89.625 87.625 88.100s 11/04 Chart for @HE7Q Options for @HE7Q
Oct 27 77.450 -1.875 78.925 79.100 76.900 77.350s 11/04 Chart for @HE7V Options for @HE7V
Dec 27 71.025 -1.575 71.725 71.725 70.500 70.950s 11/04 Chart for @HE7Z Options for @HE7Z
Feb 28 74.675 -1.350 74.650 74.675 74.650 74.400s 11/04 Chart for @HE8G Options for @HE8G
Apr 28 80.000 -1.350 78.050s 11/04 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 218.025 - 0.150 219.050 219.200 217.375 218.000s 11/04 Chart for @LE6Z Options for @LE6Z
Feb 27 220.875 - 0.600 222.000 222.250 220.200 220.825s 11/04 Chart for @LE7G Options for @LE7G
Apr 27 223.225 - 0.500 224.200 224.500 222.425 223.200s 11/04 Chart for @LE7J Options for @LE7J
Jun 27 218.125 - 0.725 219.325 219.600 217.375 218.100s 11/04 Chart for @LE7M Options for @LE7M
Aug 27 214.400 - 0.850 215.800 216.100 213.650 214.400s 11/04 Chart for @LE7Q Options for @LE7Q
Oct 27 212.325 - 0.925 213.625 213.675 211.525 212.350s 11/04 Chart for @LE7V Options for @LE7V
Dec 27 212.475 - 0.950 214.025 214.025 211.725 212.525s 11/04 Chart for @LE7Z Options for @LE7Z
Feb 28 212.575 - 1.050 212.925 212.925 211.950 212.575s 11/04 Chart for @LE8G Options for @LE8G
Apr 28 212.850 - 0.975 213.800 213.800 212.825 212.825s 11/04 Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 1.075 207.750s 11/04 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 332.000 - 2.500 335.625 336.000 330.675 332.025s 11/04 Chart for @GF6X Options for @GF6X
Jan 27 325.775 - 2.650 329.475 330.075 324.000 325.725s 11/04 Chart for @GF7F Options for @GF7F
Mar 27 320.875 - 3.125 325.075 325.750 319.575 320.850s 11/04 Chart for @GF7H Options for @GF7H
Apr 27 319.450 - 3.125 324.225 324.225 318.275 319.400s 11/04 Chart for @GF7J Options for @GF7J
May 27 317.475 - 3.025 321.075 321.750 316.300 317.375s 11/04 Chart for @GF7K Options for @GF7K
Aug 27 318.125 - 2.775 322.425 322.600 317.225 318.400s 11/04 Chart for @GF7Q Options for @GF7Q
Sep 27 316.400 - 2.850 317.450 318.025 314.950 316.175s 11/04 Chart for @GF7U Options for @GF7U
Oct 27 313.750 - 2.775 313.225 313.750 313.225 313.200s 11/04 Chart for @GF7V Options for @GF7V
Nov 27 310.450 - 2.775 310.450s 11/04 Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 638'6 6'0 633'2 640'6 632'2 632'6 06:19A Chart for @KW6Z Options for @KW6Z
Mar 27 645'4 5'6 640'2 647'2 639'4 639'6 06:20A Chart for @KW7H Options for @KW7H
May 27 648'4 5'0 644'6 650'2 643'0 643'4 06:20A Chart for @KW7K Options for @KW7K
Jul 27 652'0 4'2 649'0 653'6 646'4 647'6 06:19A Chart for @KW7N Options for @KW7N
Sep 27 662'6 4'0 662'0 664'0 657'4 658'6 06:19A Chart for @KW7U Options for @KW7U
Dec 27 678'0 4'0 674'0 678'6 674'0 674'0 06:19A Chart for @KW7Z Options for @KW7Z
Mar 28 697'4 -5'0 684'6s 06:19A Chart for @KW8H Options for @KW8H
May 28 685'2 -4'2 685'2s 06:18A Chart for @KW8K Options for @KW8K
Jul 28 672'6 -3'4 672'4 672'6 672'4 671'4s 06:19A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -3'4 674'4s 06:19A Chart for @KW8U Options for @KW8U
Dec 28 687'4 -3'4 687'4s 06:19A Chart for @KW8Z Options for @KW8Z
Mar 29 696'0 -3'4 696'0s 11/04 Chart for @KW9H Options for @KW9H
May 29 691'6 -3'4 691'6s 11/04 Chart for @KW9K Options for @KW9K
Jul 29 655'4 -3'2 655'4s 11/04 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