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 -2'2 449'4 450'6 445'2 449'0 06:49A Chart for @C6Z Options for @C6Z
Mar 27 459'6 -1'6 461'6 463'2 458'4 461'4 06:49A Chart for @C7H Options for @C7H
May 27 468'0 -1'6 470'0 471'4 466'6 469'6 06:48A Chart for @C7K Options for @C7K
Jul 27 475'4 -2'2 477'6 479'2 474'4 477'6 06:48A Chart for @C7N Options for @C7N
Sep 27 472'0 -3'2 474'4 476'2 471'6 475'2 06:48A Chart for @C7U Options for @C7U
Dec 27 487'6 -2'6 490'0 491'2 487'0 490'4 06:48A Chart for @C7Z Options for @C7Z
Mar 28 501'2 -2'6 504'0 504'6 500'6 504'0 06:48A Chart for @C8H Options for @C8H
May 28 509'6 -1'4 512'0 512'0 509'6 511'2 06:48A Chart for @C8K Options for @C8K
Jul 28 511'6 -3'0 514'6 515'2 511'2 514'6 06:48A Chart for @C8N Options for @C8N
Sep 28 490'0 0'0 490'0 06:47A Chart for @C8U Options for @C8U
Dec 28 495'0 2'0 494'6 495'0 494'6 493'0 06:48A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 513'0 06:47A Chart for @C9N Options for @C9N
Dec 29 493'4 0'0 496'0 06:47A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1219'4 -5'0 1219'4 1219'4 1219'4 1224'4 06:47A Chart for @S6X Options for @S6X
Jan 27 1222'6 -5'2 1227'4 1230'2 1221'0 1228'0 06:49A Chart for @S7F Options for @S7F
Mar 27 1229'4 -5'0 1233'6 1237'0 1227'6 1234'4 06:49A Chart for @S7H Options for @S7H
May 27 1238'4 -4'4 1242'4 1245'2 1236'6 1243'0 06:48A Chart for @S7K Options for @S7K
Jul 27 1244'0 -4'0 1248'0 1250'4 1242'2 1248'0 06:48A Chart for @S7N Options for @S7N
Aug 27 1228'6 -3'2 1229'4 1234'2 1227'2 1232'0 06:48A Chart for @S7Q Options for @S7Q
Sep 27 1196'4 -2'4 1199'0 1200'6 1195'0 1199'0 06:48A Chart for @S7U Options for @S7U
Nov 27 1191'2 -2'4 1191'4 1194'4 1188'6 1193'6 06:48A Chart for @S7X Options for @S7X
Jan 28 1202'4 -2'4 1202'2 1205'2 1200'6 1205'0 06:48A Chart for @S8F Options for @S8F
Mar 28 1203'0 -2'2 1205'2 1205'2 1200'6 1205'2 06:49A Chart for @S8H Options for @S8H
May 28 1190'0 0'0 1208'4 06:48A Chart for @S8K Options for @S8K
Jul 28 1196'6 0'0 1213'4 06:48A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1202'0 06:45A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1176'4 06:46A Chart for @S8U Options for @S8U
Nov 28 1174'6 0'0 1172'2 06:48A Chart for @S8X Options for @S8X
Jul 29 1183'0 0'0 1189'6 06:46A Chart for @S9N Options for @S9N
Nov 29 1159'4 0'0 1160'6 06:46A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 594'4 1'6 592'4 603'6 589'4 592'6 06:48A Chart for @W6Z Options for @W6Z
Mar 27 607'4 2'2 604'4 616'2 603'0 605'2 06:48A Chart for @W7H Options for @W7H
May 27 612'4 2'4 610'4 620'4 608'2 610'0 06:48A Chart for @W7K Options for @W7K
Jul 27 618'0 2'2 615'6 625'2 614'2 615'6 06:48A Chart for @W7N Options for @W7N
Sep 27 629'2 2'2 626'6 636'2 626'0 627'0 06:48A Chart for @W7U Options for @W7U
Dec 27 645'0 1'2 643'4 652'6 643'4 643'6 06:48A Chart for @W7Z Options for @W7Z
Mar 28 659'2 0'4 659'4 665'2 658'6 658'6 06:48A Chart for @W8H Options for @W8H
May 28 660'2 0'0 664'2 06:48A Chart for @W8K Options for @W8K
Jul 28 652'4 0'0 656'6 06:48A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 663'0 06:48A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 676'2 06:49A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 683'0 04:51A Chart for @W9H Options for @W9H
May 29 752'0 0'0 675'2 05:35A Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 665'2 04:51A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.3075 0.0200 6.2750 6.3400 6.2600 6.2875 06:48A Chart for @MW6Z Options for @MW6Z
Mar 27 6.4475 0.0225 6.4125 6.4700 6.4000 6.4250 06:48A Chart for @MW7H Options for @MW7H
May 27 6.5250 -0.0050 6.5300 6.5300 6.5150 6.5300 06:48A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 55.875 -0.075 55.875 56.800 55.500 55.800s 11/10 Chart for @HE6Z Options for @HE6Z
Feb 27 60.800 -0.075 60.825 61.025 60.050 60.750s 11/10 Chart for @HE7G Options for @HE7G
Apr 27 66.875 0.075 66.825 67.100 65.600 66.900s 11/10 Chart for @HE7J Options for @HE7J
May 27 73.225 0.350 73.225 73.225 72.025 73.575s 11/10 Chart for @HE7K Options for @HE7K
Jun 27 82.200 0.200 81.925 82.275 80.750 82.225s 11/10 Chart for @HE7M Options for @HE7M
Jul 27 85.275 0.100 84.500 85.275 83.875 85.175s 11/10 Chart for @HE7N Options for @HE7N
Aug 27 86.225 -0.100 85.500 86.225 84.925 86.000s 11/10 Chart for @HE7Q Options for @HE7Q
Oct 27 75.350 -0.625 75.000 75.350 74.050 74.950s 11/10 Chart for @HE7V Options for @HE7V
Dec 27 68.575 -1.025 67.325 68.575 67.000 68.425s 11/10 Chart for @HE7Z Options for @HE7Z
Feb 28 73.100 -0.975 71.675s 11/10 Chart for @HE8G Options for @HE8G
Apr 28 80.000 -0.975 75.325s 11/10 Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 219.150 3.000 216.000 219.650 215.500 219.200s 11/10 Chart for @LE6Z Options for @LE6Z
Feb 27 222.550 2.475 219.850 222.900 219.275 222.575s 11/10 Chart for @LE7G Options for @LE7G
Apr 27 225.200 2.225 222.700 225.475 222.400 225.125s 11/10 Chart for @LE7J Options for @LE7J
Jun 27 220.675 2.300 218.025 220.900 217.775 220.625s 11/10 Chart for @LE7M Options for @LE7M
Aug 27 216.350 2.550 213.775 216.650 213.550 216.375s 11/10 Chart for @LE7Q Options for @LE7Q
Oct 27 214.250 2.775 211.500 214.350 211.225 214.275s 11/10 Chart for @LE7V Options for @LE7V
Dec 27 214.500 3.250 211.275 214.700 211.275 214.575s 11/10 Chart for @LE7Z Options for @LE7Z
Feb 28 215.050 3.625 211.675 215.050 211.675 215.025s 11/10 Chart for @LE8G Options for @LE8G
Apr 28 214.875 3.075 211.850 214.875 211.850 214.975s 11/10 Chart for @LE8J Options for @LE8J
Jun 28 207.000 2.750 207.000 207.000 207.000 207.800s 11/10 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 330.475 2.000 328.350 330.500 326.025 330.350s 11/10 Chart for @GF6X Options for @GF6X
Jan 27 326.675 2.500 324.200 327.400 322.150 326.675s 11/10 Chart for @GF7F Options for @GF7F
Mar 27 323.475 3.150 320.000 324.050 318.400 323.350s 11/10 Chart for @GF7H Options for @GF7H
Apr 27 322.475 3.750 318.800 323.300 317.450 322.625s 11/10 Chart for @GF7J Options for @GF7J
May 27 321.375 4.125 316.750 321.875 315.900 321.375s 11/10 Chart for @GF7K Options for @GF7K
Aug 27 322.875 4.425 317.800 323.075 317.525 322.775s 11/10 Chart for @GF7Q Options for @GF7Q
Sep 27 320.000 4.450 316.650 320.000 316.650 320.700s 11/10 Chart for @GF7U Options for @GF7U
Oct 27 316.900 3.775 316.900 316.900 316.900 317.700s 11/10 Chart for @GF7V Options for @GF7V
Nov 27 314.500 3.500 313.500 314.500 313.500 314.500s 11/10 Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 636'4 2'2 635'2 643'6 631'0 634'2 06:48A Chart for @KW6Z Options for @KW6Z
Mar 27 644'2 2'4 641'6 651'2 639'0 641'6 06:48A Chart for @KW7H Options for @KW7H
May 27 646'4 2'2 644'2 653'2 641'2 644'2 06:48A Chart for @KW7K Options for @KW7K
Jul 27 648'6 1'6 647'4 655'6 644'6 647'0 06:48A Chart for @KW7N Options for @KW7N
Sep 27 658'6 1'0 656'6 666'2 655'6 657'6 06:48A Chart for @KW7U Options for @KW7U
Dec 27 673'0 -0'2 671'6 679'2 671'6 673'2 06:48A Chart for @KW7Z Options for @KW7Z
Mar 28 684'4 3'2 684'4 684'4 684'4 685'2s 06:48A Chart for @KW8H Options for @KW8H
May 28 687'2 3'0 687'2s 06:48A Chart for @KW8K Options for @KW8K
Jul 28 675'0 3'6 675'0 675'0 675'0 677'6s 05:22A Chart for @KW8N Options for @KW8N
Sep 28 780'0 3'6 680'6s 06:45A Chart for @KW8U Options for @KW8U
Dec 28 693'6 3'6 693'6s 06:45A Chart for @KW8Z Options for @KW8Z
Mar 29 702'2 3'6 702'2s 11/10 Chart for @KW9H Options for @KW9H
May 29 698'0 3'6 698'0s 11/10 Chart for @KW9K Options for @KW9K
Jul 29 661'6 3'6 661'6s 11/10 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