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 26 459'6 -0'6 460'4 462'2 459'4 460'4 02:20A Chart for @C6Z Options for @C6Z
Mar 27 473'4 -0'6 474'2 476'0 473'2 474'2 02:20A Chart for @C7H Options for @C7H
May 27 482'0 -0'4 482'4 484'0 481'6 482'4 02:20A Chart for @C7K Options for @C7K
Jul 27 488'4 -0'6 489'2 490'4 488'4 489'2 02:20A Chart for @C7N Options for @C7N
Sep 27 485'0 -0'2 484'6 486'2 484'6 485'2 02:20A Chart for @C7U Options for @C7U
Dec 27 497'4 -0'4 497'2 499'2 497'2 498'0 02:20A Chart for @C7Z Options for @C7Z
Mar 28 511'0 -0'6 512'0 512'2 511'0 511'6 02:20A Chart for @C8H Options for @C8H
May 28 518'4 -0'6 519'2 519'4 518'4 519'2 02:20A Chart for @C8K Options for @C8K
Jul 28 523'0 0'2 523'4 523'4 523'0 522'6 02:20A Chart for @C8N Options for @C8N
Sep 28 498'4 0'0 498'2 02:19A Chart for @C8U Options for @C8U
Dec 28 500'2 0'0 500'4 02:20A Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 518'0 02:19A Chart for @C9N Options for @C9N
Dec 29 499'0 0'0 496'2 02:16A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1253'2 0'2 1253'0 1258'0 1252'0 1253'0 02:20A Chart for @S6X Options for @S6X
Jan 27 1265'2 0'4 1264'6 1269'4 1263'6 1264'6 02:20A Chart for @S7F Options for @S7F
Mar 27 1272'4 1'0 1270'2 1276'4 1270'2 1271'4 02:20A Chart for @S7H Options for @S7H
May 27 1280'4 1'6 1278'4 1284'2 1278'4 1278'6 02:20A Chart for @S7K Options for @S7K
Jul 27 1286'2 2'2 1283'4 1290'2 1283'4 1284'0 02:20A Chart for @S7N Options for @S7N
Aug 27 1270'0 2'0 1267'0 1273'6 1267'0 1268'0 02:20A Chart for @S7Q Options for @S7Q
Sep 27 1240'4 3'6 1240'2 1240'4 1240'2 1236'6 02:20A Chart for @S7U Options for @S7U
Nov 27 1228'6 0'4 1227'2 1232'6 1227'0 1228'2 02:20A Chart for @S7X Options for @S7X
Jan 28 1242'0 2'2 1239'6 1242'0 1239'6 1239'6 02:20A Chart for @S8F Options for @S8F
Mar 28 1242'4 0'0 1238'2 02:20A Chart for @S8H Options for @S8H
May 28 1240'2 -0'4 1240'2 1240'2 1240'2 1240'6 02:20A Chart for @S8K Options for @S8K
Jul 28 1254'0 0'0 1245'0 02:19A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1231'6 02:20A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1203'0 02:02A Chart for @S8U Options for @S8U
Nov 28 1203'0 0'0 1196'2 02:19A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1214'6 02:20A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1172'6 02:19A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 627'4 2'6 625'2 631'4 623'4 624'6 02:20A Chart for @W6Z Options for @W6Z
Mar 27 640'0 2'2 638'0 643'6 637'0 637'6 02:20A Chart for @W7H Options for @W7H
May 27 646'6 2'0 645'0 650'4 645'0 644'6 02:20A Chart for @W7K Options for @W7K
Jul 27 650'4 1'4 650'0 653'4 649'2 649'0 02:20A Chart for @W7N Options for @W7N
Sep 27 658'4 1'0 660'2 661'2 657'4 657'4 02:20A Chart for @W7U Options for @W7U
Dec 27 670'6 -0'2 672'0 674'0 670'6 671'0 02:20A Chart for @W7Z Options for @W7Z
Mar 28 681'0 -0'2 682'2 682'6 681'0 681'2 02:20A Chart for @W8H Options for @W8H
May 28 684'0 0'0 682'4 02:20A Chart for @W8K Options for @W8K
Jul 28 672'6 0'0 668'2 02:20A Chart for @W8N Options for @W8N
Sep 28 694'2 0'0 673'2 02:19A Chart for @W8U Options for @W8U
Dec 28 700'0 0'0 685'2 02:19A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 690'4 02:09A Chart for @W9H Options for @W9H
May 29 752'0 0'0 681'0 10/22 Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 671'0 02:09A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.4700 0.0525 6.4225 6.4900 6.4225 6.4175 02:20A Chart for @MW6Z Options for @MW6Z
Mar 27 6.6500 0.0500 6.6050 6.6675 6.6050 6.6000 02:12A Chart for @MW7H Options for @MW7H
May 27 6.7675 0.0400 6.7450 6.7900 6.7325 6.7275 02:19A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 65.575 -0.175 65.250 65.925 65.050 65.550s 10/22 Chart for @HE6Z Options for @HE6Z
Feb 27 67.425 -0.500 67.500 67.900 67.300 67.425s 10/22 Chart for @HE7G Options for @HE7G
Apr 27 72.375 -0.250 72.400 72.775 72.100 72.450s 10/22 Chart for @HE7J Options for @HE7J
May 27 78.250 -0.300 78.375 78.375 78.250 78.350s 10/22 Chart for @HE7K Options for @HE7K
Jun 27 87.200 -0.075 87.300 87.600 87.025 87.250s 10/22 Chart for @HE7M Options for @HE7M
Jul 27 89.850 -0.075 89.750 90.275 89.600 89.900s 10/22 Chart for @HE7N Options for @HE7N
Aug 27 90.150 -0.150 90.200 90.525 89.900 90.200s 10/22 Chart for @HE7Q Options for @HE7Q
Oct 27 77.550 -0.125 77.900 77.900 77.500 77.775s 10/22 Chart for @HE7V Options for @HE7V
Dec 27 71.300 -0.150 71.650 71.700 71.300 71.500s 10/22 Chart for @HE7Z Options for @HE7Z
Feb 28 75.700 -0.150 75.550s 10/22 Chart for @HE8G Options for @HE8G
Apr 28 80.375 -0.175 80.375s 10/22 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 229.900 - 0.675 230.025 230.375 228.900 229.750s 10/22 Chart for @LE6V Options for @LE6V
Dec 26 231.150 231.000 231.225 229.400 231.125s 10/22 Chart for @LE6Z Options for @LE6Z
Feb 27 233.500 - 0.375 233.700 233.700 232.200 233.450s 10/22 Chart for @LE7G Options for @LE7G
Apr 27 234.925 - 0.400 235.000 235.075 233.825 234.875s 10/22 Chart for @LE7J Options for @LE7J
Jun 27 229.225 - 0.275 229.150 229.325 228.175 229.175s 10/22 Chart for @LE7M Options for @LE7M
Aug 27 225.250 - 0.375 225.150 225.325 224.100 225.125s 10/22 Chart for @LE7Q Options for @LE7Q
Oct 27 222.975 - 0.575 223.475 223.475 222.075 223.050s 10/22 Chart for @LE7V Options for @LE7V
Dec 27 222.950 - 0.775 223.700 223.700 222.275 223.100s 10/22 Chart for @LE7Z Options for @LE7Z
Feb 28 223.325 - 0.650 223.175 223.725 223.000 223.475s 10/22 Chart for @LE8G Options for @LE8G
Apr 28 223.325 - 0.475 223.475 223.475 223.325 223.475s 10/22 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 346.050 - 1.725 347.825 347.925 345.500 346.100s 10/22 Chart for @GF6V Options for @GF6V
Nov 26 346.800 - 1.900 348.150 348.575 345.575 346.925s 10/22 Chart for @GF6X Options for @GF6X
Jan 27 343.875 - 1.825 345.100 345.425 342.375 344.000s 10/22 Chart for @GF7F Options for @GF7F
Mar 27 340.275 - 1.875 341.825 342.025 339.075 340.500s 10/22 Chart for @GF7H Options for @GF7H
Apr 27 339.325 - 1.925 341.000 341.200 338.275 339.450s 10/22 Chart for @GF7J Options for @GF7J
May 27 337.250 - 2.025 339.075 339.275 336.400 337.375s 10/22 Chart for @GF7K Options for @GF7K
Aug 27 337.525 - 2.025 338.050 339.500 336.550 337.700s 10/22 Chart for @GF7Q Options for @GF7Q
Sep 27 334.550 - 2.050 334.725 336.375 334.550 334.800s 10/22 Chart for @GF7U Options for @GF7U
Oct 27 331.900 - 1.500 331.600 332.150 331.600 331.800s 10/22 Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 668'0 2'2 665'6 670'2 665'4 665'6 02:20A Chart for @KW6Z Options for @KW6Z
Mar 27 678'4 2'2 677'0 680'6 676'0 676'2 02:20A Chart for @KW7H Options for @KW7H
May 27 684'0 2'2 683'0 686'4 682'2 681'6 02:20A Chart for @KW7K Options for @KW7K
Jul 27 686'6 1'4 687'2 689'0 686'2 685'2 02:20A Chart for @KW7N Options for @KW7N
Sep 27 695'4 1'2 696'4 697'4 694'6 694'2 02:20A Chart for @KW7U Options for @KW7U
Dec 27 710'0 3'0 709'0 710'0 709'0 707'0 02:20A Chart for @KW7Z Options for @KW7Z
Mar 28 742'2 -9'4 714'6s 02:20A Chart for @KW8H Options for @KW8H
May 28 712'6 -8'6 712'6s 02:19A Chart for @KW8K Options for @KW8K
Jul 28 697'0 -5'2 697'2 697'2 697'0 694'6s 02:19A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -5'2 685'2s 10/22 Chart for @KW8U Options for @KW8U
Dec 28 696'2 -8'0 696'2s 10/22 Chart for @KW8Z Options for @KW8Z
Mar 29 704'6 -8'0 704'6s 10/22 Chart for @KW9H Options for @KW9H
May 29 700'4 -8'0 700'4s 10/22 Chart for @KW9K Options for @KW9K
Jul 29 661'2 -8'0 661'2s 10/22 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