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 26 442'6 -1'4 445'4 447'6 441'6 444'2 10:34A Chart for @C6Z Options for @C6Z
Mar 27 457'0 -1'2 459'4 461'6 456'2 458'2 10:34A Chart for @C7H Options for @C7H
May 27 465'0 -1'4 467'6 470'0 464'4 466'4 10:35A Chart for @C7K Options for @C7K
Jul 27 472'4 -1'0 474'6 477'2 471'6 473'4 10:35A Chart for @C7N Options for @C7N
Sep 27 470'6 0'0 472'2 474'2 469'2 470'6 10:34A Chart for @C7U Options for @C7U
Dec 27 485'0 -0'4 486'2 488'6 484'2 485'4 10:35A Chart for @C7Z Options for @C7Z
Mar 28 499'4 0'4 499'0 501'4 498'4 499'0 10:34A Chart for @C8H Options for @C8H
May 28 507'0 0'4 507'2 509'6 506'0 506'4 10:34A Chart for @C8K Options for @C8K
Jul 28 509'4 -0'4 512'2 512'4 509'2 510'0 10:34A Chart for @C8N Options for @C8N
Sep 28 487'6 -0'4 489'4 489'6 487'0 488'2 10:34A Chart for @C8U Options for @C8U
Dec 28 491'0 -0'2 493'2 493'4 490'4 491'2 10:35A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 511'0 10:34A Chart for @C9N Options for @C9N
Dec 29 497'4 3'2 497'4 497'4 497'4 494'2 10:34A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1198'0 4'6 1197'6 1200'4 1193'2 1193'2 10:35A Chart for @S6X Options for @S6X
Jan 27 1202'6 0'4 1202'2 1210'0 1198'2 1202'2 10:34A Chart for @S7F Options for @S7F
Mar 27 1210'2 0'0 1210'0 1216'6 1206'0 1210'2 10:34A Chart for @S7H Options for @S7H
May 27 1219'4 -0'2 1219'2 1226'0 1215'2 1219'6 10:35A Chart for @S7K Options for @S7K
Jul 27 1228'2 1'2 1227'2 1233'4 1222'6 1227'0 10:34A Chart for @S7N Options for @S7N
Aug 27 1216'0 1'0 1215'6 1221'0 1210'6 1215'0 10:34A Chart for @S7Q Options for @S7Q
Sep 27 1190'2 0'6 1191'0 1195'0 1185'4 1189'4 10:34A Chart for @S7U Options for @S7U
Nov 27 1188'2 0'0 1187'6 1193'6 1184'4 1188'2 10:34A Chart for @S7X Options for @S7X
Jan 28 1199'0 -0'6 1198'6 1205'2 1197'4 1199'6 10:34A Chart for @S8F Options for @S8F
Mar 28 1199'0 -0'4 1199'4 1204'4 1195'6 1199'4 10:34A Chart for @S8H Options for @S8H
May 28 1203'6 0'0 1203'0 10:34A Chart for @S8K Options for @S8K
Jul 28 1209'2 0'0 1208'4 10:34A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1197'0 10:30A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1169'0 10:30A Chart for @S8U Options for @S8U
Nov 28 1164'4 0'0 1163'0 10:34A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1179'2 10:30A Chart for @S9N Options for @S9N
Nov 29 1146'0 0'0 1147'6 10:15A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 603'4 5'0 599'2 606'4 596'0 598'4 10:35A Chart for @W6Z Options for @W6Z
Mar 27 615'4 6'0 610'2 617'2 607'6 609'4 10:34A Chart for @W7H Options for @W7H
May 27 620'2 5'2 615'2 621'6 613'0 615'0 10:34A Chart for @W7K Options for @W7K
Jul 27 624'0 3'6 623'0 626'4 618'4 620'2 10:35A Chart for @W7N Options for @W7N
Sep 27 635'4 3'4 634'4 637'0 630'0 632'0 10:34A Chart for @W7U Options for @W7U
Dec 27 651'0 2'6 649'2 652'6 646'2 648'2 10:34A Chart for @W7Z Options for @W7Z
Mar 28 663'4 1'4 663'2 664'4 659'2 662'0 10:34A Chart for @W8H Options for @W8H
May 28 666'4 0'0 666'6 10:34A Chart for @W8K Options for @W8K
Jul 28 661'6 0'0 657'2 10:34A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'0 10:34A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 676'0 10:34A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 682'6 08:30A Chart for @W9H Options for @W9H
May 29 752'0 0'0 673'6 10:25A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 663'6 08:30A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2300 0.0625 6.1875 6.2425 6.1675 6.1675 10:35A Chart for @MW6Z Options for @MW6Z
Mar 27 6.4000 0.0700 6.3600 6.4100 6.3450 6.3300 10:35A Chart for @MW7H Options for @MW7H
May 27 6.5150 0.0775 6.4575 6.5200 6.4575 6.4375 10:35A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 55.450 -2.100 56.800 56.825 55.100 57.550 10:34A Chart for @HE6Z Options for @HE6Z
Feb 27 59.775 -2.525 61.625 61.650 59.525 62.300 10:34A Chart for @HE7G Options for @HE7G
Apr 27 65.950 -2.375 67.750 67.800 65.750 68.325 10:34A Chart for @HE7J Options for @HE7J
May 27 72.600 -2.350 74.550 74.550 72.600 74.950 10:34A Chart for @HE7K Options for @HE7K
Jun 27 81.825 -2.100 83.525 83.525 81.600 83.925 10:34A Chart for @HE7M Options for @HE7M
Jul 27 85.000 -2.150 86.750 86.775 84.900 87.150 10:34A Chart for @HE7N Options for @HE7N
Aug 27 86.125 -1.975 87.700 87.725 85.950 88.100 10:33A Chart for @HE7Q Options for @HE7Q
Oct 27 75.725 -1.625 76.925 76.975 75.675 77.350 10:33A Chart for @HE7V Options for @HE7V
Dec 27 69.350 -1.600 70.400 70.400 69.350 70.950 10:33A Chart for @HE7Z Options for @HE7Z
Feb 28 73.100 -1.300 73.325 73.325 73.100 74.400 10:33A Chart for @HE8G Options for @HE8G
Apr 28 80.000 -1.350 78.050s 10:34A Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 215.000 - 3.000 217.775 217.825 214.850 218.000 10:34A Chart for @LE6Z Options for @LE6Z
Feb 27 218.375 - 2.450 220.750 220.750 218.175 220.825 10:34A Chart for @LE7G Options for @LE7G
Apr 27 220.925 - 2.275 223.200 223.200 220.775 223.200 10:34A Chart for @LE7J Options for @LE7J
Jun 27 215.825 - 2.275 217.900 217.900 215.675 218.100 10:34A Chart for @LE7M Options for @LE7M
Aug 27 212.100 - 2.300 214.300 214.300 211.950 214.400 10:34A Chart for @LE7Q Options for @LE7Q
Oct 27 210.125 - 2.225 212.075 212.075 210.075 212.350 10:34A Chart for @LE7V Options for @LE7V
Dec 27 210.225 - 2.300 212.525 212.525 210.050 212.525 10:34A Chart for @LE7Z Options for @LE7Z
Feb 28 210.200 - 2.375 211.625 211.900 210.200 212.575 10:34A Chart for @LE8G Options for @LE8G
Apr 28 211.625 - 1.200 211.625 211.625 211.625 212.825 10:34A Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 1.075 207.750s 10:34A Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 327.575 - 4.450 332.000 332.000 327.400 332.025 10:35A Chart for @GF6X Options for @GF6X
Jan 27 320.650 - 5.075 325.750 325.900 320.300 325.725 10:35A Chart for @GF7F Options for @GF7F
Mar 27 315.875 - 4.975 320.700 320.825 315.400 320.850 10:35A Chart for @GF7H Options for @GF7H
Apr 27 314.425 - 4.975 319.200 319.225 314.375 319.400 10:35A Chart for @GF7J Options for @GF7J
May 27 312.650 - 4.725 317.075 317.075 312.500 317.375 10:35A Chart for @GF7K Options for @GF7K
Aug 27 313.750 - 4.650 317.925 318.000 313.575 318.400 10:35A Chart for @GF7Q Options for @GF7Q
Sep 27 311.675 - 4.500 314.600 315.500 311.625 316.175 10:35A Chart for @GF7U Options for @GF7U
Oct 27 311.500 - 1.700 312.500 312.500 311.500 313.200 10:35A Chart for @GF7V Options for @GF7V
Nov 27 310.450 - 2.775 310.450s 10:35A Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 639'6 7'0 633'2 643'0 632'2 632'6 10:35A Chart for @KW6Z Options for @KW6Z
Mar 27 647'4 7'6 640'2 649'6 639'4 639'6 10:34A Chart for @KW7H Options for @KW7H
May 27 649'4 6'0 644'6 651'6 643'0 643'4 10:34A Chart for @KW7K Options for @KW7K
Jul 27 652'0 4'2 649'0 654'6 646'4 647'6 10:35A Chart for @KW7N Options for @KW7N
Sep 27 663'2 4'4 662'0 664'4 657'4 658'6 10:35A Chart for @KW7U Options for @KW7U
Dec 27 677'2 3'2 674'0 679'0 673'2 674'0 10:35A Chart for @KW7Z Options for @KW7Z
Mar 28 697'4 -5'0 684'6s 10:35A Chart for @KW8H Options for @KW8H
May 28 685'2 -4'2 685'2s 10:34A Chart for @KW8K Options for @KW8K
Jul 28 672'6 -3'4 672'4 672'6 672'4 671'4s 10:34A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -3'4 674'4s 10:35A Chart for @KW8U Options for @KW8U
Dec 28 687'4 -3'4 687'4s 10:35A 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 08:30A 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