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 26 482'6 -0'2 483'0 488'2 478'0 482'6s 03:59P Chart for @C6Z Options for @C6Z
Mar 27 496'6 -0'6 497'0 501'6 492'0 496'4s 03:41P Chart for @C7H Options for @C7H
May 27 504'4 -0'4 505'0 509'0 499'6 504'0s 02:32P Chart for @C7K Options for @C7K
Jul 27 509'6 -0'2 510'0 514'4 505'6 509'6s 02:30P Chart for @C7N Options for @C7N
Sep 27 501'4 -0'6 501'4 505'0 499'0 500'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 512'0 -0'6 513'0 515'6 510'0 511'4s 03:24P Chart for @C7Z Options for @C7Z
Mar 28 525'2 -0'6 524'6 529'0 523'6 525'0s 01:30P Chart for @C8H Options for @C8H
May 28 532'2 -1'0 532'0 536'2 532'0 532'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 536'6 -1'0 535'2 539'2 535'2 535'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 509'6 -0'6 507'0 512'2 507'0 509'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 510'4 -1'0 508'0 513'2 508'0 510'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -1'0 526'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 1'6 501'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1282'6 -4'0 1287'2 1297'6 1275'2 1283'6s 03:47P Chart for @S6X Options for @S6X
Jan 27 1298'4 -4'6 1304'0 1313'6 1292'2 1300'0s 03:17P Chart for @S7F Options for @S7F
Mar 27 1307'2 -6'0 1313'2 1322'6 1302'4 1308'4s 03:26P Chart for @S7H Options for @S7H
May 27 1316'2 -6'2 1322'4 1331'2 1312'2 1317'2s 03:21P Chart for @S7K Options for @S7K
Jul 27 1322'2 -6'0 1329'2 1337'0 1318'0 1323'2s 02:54P Chart for @S7N Options for @S7N
Aug 27 1304'4 -5'6 1308'2 1318'6 1300'4 1305'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1268'0 -3'4 1268'0 1280'0 1264'0 1268'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1257'4 -3'4 1260'2 1269'0 1252'0 1257'6s 02:53P Chart for @S7X Options for @S7X
Jan 28 1269'2 -3'2 1267'2 1279'4 1266'2 1269'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1268'0 -2'4 1264'2 1271'2 1261'4 1267'2s 01:20P Chart for @S8H Options for @S8H
May 28 1267'6 -2'0 1269'4 1269'4 1267'6 1269'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1276'0 -3'0 1273'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1259'6 -3'2 1259'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 -3'0 1227'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1224'4 -2'0 1220'4s 02:51P Chart for @S8X Options for @S8X
Jul 29 1191'0 -2'2 1239'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 -2'2 1193'4s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 668'2 -3'0 672'2 681'0 665'6 669'2s 03:44P Chart for @W6Z Options for @W6Z
Mar 27 682'0 -2'6 686'2 694'2 679'4 683'2s 01:26P Chart for @W7H Options for @W7H
May 27 688'2 -2'4 693'0 700'0 686'0 689'6s 02:30P Chart for @W7K Options for @W7K
Jul 27 691'4 -3'0 695'0 701'4 688'6 692'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 697'2 -3'4 699'6 707'0 695'6 698'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 708'0 -4'0 712'2 717'2 707'0 708'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 716'2 -4'2 715'0 718'2 714'6 716'2s 03:28P Chart for @W8H Options for @W8H
May 28 716'2 -4'0 716'2 716'2 716'2 715'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 707'2 -3'6 706'6 707'2 706'6 699'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 715'0 -3'2 713'6 715'0 710'2 703'6s 01:20P Chart for @W8U Options for @W8U
Dec 28 723'6 -3'4 723'6 723'6 723'6 715'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -3'4 720'4s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -3'4 711'0s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 688'0s 01:20P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.9500 -0.0225 6.9500 7.0250 6.9125 6.9400s 03:13P Chart for @MW6Z Options for @MW6Z
Mar 27 7.1250 -0.0225 7.1000 7.1950 7.0925 7.1150s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.2400 -0.0225 7.2350 7.3025 7.2050 7.2275s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 75.600 75.450 75.700 75.450 75.600s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 67.975 -0.350 68.250 68.375 67.550 68.025s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 69.425 -0.700 70.200 70.375 69.175 69.600s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 74.025 -0.925 75.300 75.475 73.650 74.150s 01:05P Chart for @HE7J Options for @HE7J
May 27 78.900 -1.000 80.100 80.500 78.900 79.100s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.700 -0.900 88.925 89.350 87.375 87.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 89.975 -0.800 91.000 91.575 89.700 90.050s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.250 -0.750 91.125 91.850 90.025 90.375s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.725 -0.150 78.975 79.500 78.275 78.825s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.825 0.225 73.000 73.500 72.575 72.925s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 0.525 76.450s 01:05P Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 224.650 - 0.125 224.650 225.500 224.025 224.625s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 226.350 - 0.225 226.600 227.600 225.600 226.375s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 228.625 - 1.000 229.500 230.175 228.025 228.575s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.950 - 1.000 230.825 231.400 229.375 229.925s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 224.675 - 0.925 225.475 225.950 224.150 224.575s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.125 - 0.775 221.825 222.250 220.850 221.025s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.325 - 0.525 219.725 220.125 219.100 219.300s 02:30P Chart for @LE7V Options for @LE7V
Dec 27 219.325 - 0.500 219.425 220.200 219.250 219.400s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.225 - 0.550 220.000 220.000 219.225 219.300s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.675 - 0.550 219.375s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 342.600 - 0.400 344.500 344.625 341.200 343.075s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 340.800 - 0.075 341.875 342.500 338.925 341.025s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 335.650 0.100 336.275 337.325 334.100 335.850s 03:44P Chart for @GF7F Options for @GF7F
Mar 27 331.125 - 0.200 331.950 333.100 329.825 331.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 330.250 - 0.300 331.200 332.350 329.275 330.475s 01:05P Chart for @GF7J Options for @GF7J
May 27 328.775 - 0.375 329.575 330.125 327.750 328.750s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 330.125 - 0.650 331.275 331.975 329.300 329.950s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 328.250 - 0.475 328.600 328.625 328.200 327.450s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 323.700 - 1.050 324.900 324.900 323.700 323.700s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 711'4 -3'0 716'6 725'0 708'0 712'2s 03:08P Chart for @KW6Z Options for @KW6Z
Mar 27 724'2 -3'0 728'4 737'0 720'6 725'0s 03:25P Chart for @KW7H Options for @KW7H
May 27 729'6 -2'4 732'6 742'2 726'4 730'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 731'2 -2'4 732'6 742'2 727'4 731'6s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 737'4 -2'4 736'4 748'0 734'6 738'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 748'2 -3'2 744'0 757'4 744'0 747'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 755'6 -3'2 752'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 747'2 -2'6 747'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 724'0 -2'6 717'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -2'6 707'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 718'4 -2'6 718'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 727'0 -2'6 727'0s 01:20P Chart for @KW9H Options for @KW9H
May 29 722'6 -2'6 722'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 675'2 -2'6 675'2s 01:20P 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