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
< September 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 26 522'2 -1'0 522'0 526'4 519'2 522'0s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 535'6 -0'4 535'6 539'6 533'4 536'0s 02:36P Chart for @C7H Options for @C7H
May 27 543'0 -0'4 542'4 546'4 540'6 543'0s 02:37P Chart for @C7K Options for @C7K
Jul 27 546'0 -1'0 545'6 549'2 543'6 545'6s 02:47P Chart for @C7N Options for @C7N
Sep 27 517'6 -2'6 518'4 522'2 517'2 518'0s 02:37P Chart for @C7U Options for @C7U
Dec 27 522'2 -2'6 524'6 527'0 521'6 522'2s 03:01P Chart for @C7Z Options for @C7Z
Mar 28 534'6 -2'2 535'4 538'4 534'6 535'0s 01:20P Chart for @C8H Options for @C8H
May 28 542'0 -2'0 542'4 545'2 541'6 542'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 545'0 -2'4 546'0 548'4 545'0 545'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 515'0 -2'2 513'4 516'0 513'4 513'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 514'0 -2'4 514'6 515'6 512'4 512'4s 02:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -2'6 527'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 -2'6 499'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1297'6 9'4 1287'0 1304'0 1284'0 1297'6s 03:59P Chart for @S6X Options for @S6X
Jan 27 1312'4 9'6 1301'6 1319'0 1298'4 1312'6s 03:01P Chart for @S7F Options for @S7F
Mar 27 1321'2 9'4 1311'2 1327'4 1307'6 1321'4s 03:14P Chart for @S7H Options for @S7H
May 27 1328'2 9'2 1319'0 1334'6 1315'4 1329'0s 03:01P Chart for @S7K Options for @S7K
Jul 27 1333'4 8'6 1323'4 1339'4 1320'4 1333'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1316'4 7'6 1305'6 1322'2 1304'6 1316'6s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1277'4 7'2 1267'0 1281'6 1267'0 1277'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1264'4 7'0 1254'0 1269'2 1253'6 1264'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1275'0 6'4 1269'6 1276'4 1268'0 1275'0s 01:30P Chart for @S8F Options for @S8F
Mar 28 1272'6 5'6 1269'0 1272'6 1269'0 1271'0s 01:20P Chart for @S8H Options for @S8H
May 28 1272'4 5'2 1272'4 1272'4 1272'4 1272'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1289'0 5'0 1275'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1262'0 4'6 1262'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 4'6 1230'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1240'2 4'6 1223'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 4'6 1242'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1200'0 4'6 1185'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 693'2 4'0 689'4 694'0 681'4 692'6s 02:54P Chart for @W6Z Options for @W6Z
Mar 27 707'0 3'4 703'6 708'2 696'2 707'0s 02:54P Chart for @W7H Options for @W7H
May 27 713'6 2'6 710'6 714'4 703'2 713'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 712'4 0'4 710'2 714'4 704'6 712'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 716'4 -1'2 715'6 718'6 711'0 716'6s 01:30P Chart for @W7U Options for @W7U
Dec 27 726'0 -2'6 728'4 728'4 722'2 726'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 731'6 -4'2 732'6 733'2 731'4 731'4s 01:20P Chart for @W8H Options for @W8H
May 28 729'2 -5'4 729'2 729'2 729'2 729'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 711'2 -6'2 711'0s 03:41P Chart for @W8N Options for @W8N
Sep 28 745'4 -6'4 715'6s 01:20P Chart for @W8U Options for @W8U
Dec 28 733'0 -6'2 727'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -6'2 732'0s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -6'2 722'4s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 -6'2 688'6s 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 6.9950 -0.0250 7.0175 7.0400 6.9600 6.9925s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.2025 -0.0275 7.2275 7.2500 7.1775 7.2000s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.3250 -0.0350 7.3600 7.3600 7.3025 7.3225s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 79.375 1.125 78.750 79.625 78.400 79.375s 02:53P Chart for @HE6V Options for @HE6V
Dec 26 69.675 1.300 68.750 70.100 68.250 69.700s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 70.550 1.250 69.675 70.900 69.050 70.625s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 75.450 0.775 75.125 75.725 74.250 75.500s 02:30P Chart for @HE7J Options for @HE7J
May 27 79.750 0.350 79.400 79.950 79.150 79.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.425 0.450 88.450 88.825 87.500 88.500s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 90.450 0.525 90.300 90.750 89.550 90.475s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.450 0.525 90.325 90.700 89.700 90.500s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 76.275 0.825 75.650 76.325 75.650 76.475s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 69.950 0.525 69.250 69.950 69.250 69.875s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 73.200 0.325 73.200 73.200 73.200 73.275s 01:05P Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 217.275 - 0.225 217.550 219.500 216.100 217.225s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 220.900 220.800 222.750 218.875 220.800s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 222.900 - 0.025 223.000 224.750 220.875 222.925s 03:16P Chart for @LE7G Options for @LE7G
Apr 27 224.675 224.675 226.275 222.700 224.775s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.975 0.075 219.400 221.350 217.850 219.950s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 216.775 0.075 216.100 217.900 214.725 216.725s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 215.250 0.075 215.325 216.500 213.425 215.250s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 216.550 0.225 214.550 216.550 214.000 215.775s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 215.525 0.225 215.825s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 215.150 0.225 216.000s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 333.775 1.750 332.175 335.575 329.425 333.650s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 331.075 1.625 329.350 332.750 326.425 330.900s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 323.700 1.425 321.975 325.200 319.125 323.400s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 319.900 1.350 318.125 321.300 315.575 319.600s 02:38P Chart for @GF7H Options for @GF7H
Apr 27 319.450 1.275 318.725 320.825 315.375 319.175s 01:05P Chart for @GF7J Options for @GF7J
May 27 318.225 1.300 318.275 319.450 315.375 318.000s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 319.075 1.525 319.000 320.000 316.375 318.975s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 316.550 1.200 316.550 316.550 316.550 316.550s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 314.000 1.200 314.700s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 743'6 -2'6 744'6 745'6 733'6 743'0s 03:21P Chart for @KW6Z Options for @KW6Z
Mar 27 756'4 -2'0 757'0 757'6 747'0 755'6s 01:30P Chart for @KW7H Options for @KW7H
May 27 761'6 -1'2 761'2 762'4 752'6 761'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 757'0 -2'2 756'6 759'0 749'6 756'4s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 760'6 -3'0 762'0 763'0 754'0 760'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 769'6 -3'2 770'6 772'2 763'2 769'0s 01:23P Chart for @KW7Z Options for @KW7Z
Mar 28 810'6 -3'6 771'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 763'0 -3'6 763'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 733'0 -3'6 728'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -3'6 717'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 731'0 -1'2 731'0s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 739'4 -1'2 739'4s 01:20P Chart for @KW9H Options for @KW9H
May 29 735'2 -1'2 735'2s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 687'6 -1'2 687'6s 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