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 26 446'0 3'0 442'2 450'2 441'6 445'4s 03:53P Chart for @C6Z Options for @C6Z
Mar 27 457'2 2'0 454'6 462'2 454'0 456'6s 03:31P Chart for @C7H Options for @C7H
May 27 464'4 1'2 462'4 469'6 461'6 464'0s 03:36P Chart for @C7K Options for @C7K
Jul 27 471'2 1'4 469'2 476'4 468'6 470'6s 02:56P Chart for @C7N Options for @C7N
Sep 27 465'4 1'4 464'0 470'0 464'0 465'4s 02:56P Chart for @C7U Options for @C7U
Dec 27 479'6 1'2 479'0 484'2 478'4 479'6s 02:30P Chart for @C7Z Options for @C7Z
Mar 28 493'6 1'2 495'0 497'6 492'4 493'4s 01:30P Chart for @C8H Options for @C8H
May 28 500'4 1'2 502'6 505'2 500'4 501'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'2 1'0 507'0 508'6 503'4 504'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 487'6 1'0 486'0 487'6 486'0 484'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 488'0 1'2 488'4 491'0 488'0 487'6s 02:30P Chart for @C8Z Options for @C8Z
Jul 29 513'0 1'2 508'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 493'6 1'6 493'0 493'6 493'0 492'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1243'0 16'0 1222'4 1247'6 1222'4 1243'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1232'6 12'4 1219'0 1240'6 1218'6 1231'4s 03:53P Chart for @S7F Options for @S7F
Mar 27 1238'4 12'2 1225'4 1245'6 1225'0 1237'2s 02:30P Chart for @S7H Options for @S7H
May 27 1245'4 12'0 1232'4 1252'6 1232'4 1244'4s 02:55P Chart for @S7K Options for @S7K
Jul 27 1250'2 12'4 1237'4 1257'0 1237'4 1250'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1233'0 12'6 1220'4 1238'6 1220'4 1232'6s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1195'6 11'4 1184'2 1200'4 1184'2 1195'6s 01:30P Chart for @S7U Options for @S7U
Nov 27 1187'2 11'2 1177'4 1191'6 1177'4 1187'2s 01:30P Chart for @S7X Options for @S7X
Jan 28 1198'0 11'2 1193'4 1202'2 1193'4 1198'2s 01:28P Chart for @S8F Options for @S8F
Mar 28 1196'4 10'6 1195'6 1200'6 1194'2 1197'0s 01:20P Chart for @S8H Options for @S8H
May 28 1198'6 10'0 1200'0 1200'2 1198'0 1199'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1203'0 9'6 1202'2 1203'6 1202'2 1203'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1234'0 9'6 1192'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 9'4 1166'4s 01:30P Chart for @S8U Options for @S8U
Nov 28 1163'4 10'6 1164'4 1164'4 1161'2 1163'6s 01:30P Chart for @S8X Options for @S8X
Jan 29 1174'6 1174'6s 01:20P Chart for @S9F Options for @S9F
Mar 29 1173'4 1173'4s 01:20P Chart for @S9H Options for @S9H
May 29 1176'0 1176'0s 01:20P Chart for @S9K Options for @S9K
Jul 29 1183'0 10'6 1181'0s 01:20P Chart for @S9N Options for @S9N
Aug 29 1169'4 1169'4s 01:20P Chart for @S9Q Options for @S9Q
Sep 29 1143'6 1143'6s 01:20P Chart for @S9U Options for @S9U
Nov 29 1145'6 10'6 1152'4s 01:30P Chart for @S9X Options for @S9X
Jul 30 1169'6 1169'6s 01:20P Chart for @S0N Options for @S0N
Nov 30 1141'2 1141'2s 01:20P Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 593'4 9'0 582'6 600'0 582'0 593'2s 02:51P Chart for @W6Z Options for @W6Z
Mar 27 607'0 7'4 598'0 614'6 597'0 606'6s 02:58P Chart for @W7H Options for @W7H
May 27 612'4 7'2 604'4 620'0 603'2 612'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 617'4 6'6 609'4 624'6 609'0 617'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 627'6 6'4 621'0 635'4 620'4 628'4s 01:30P Chart for @W7U Options for @W7U
Dec 27 644'6 5'4 637'6 651'6 637'6 644'4s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 658'2 5'0 652'4 664'4 652'4 658'6s 01:20P Chart for @W8H Options for @W8H
May 28 658'6 5'2 664'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 652'6 5'0 656'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 669'4 5'0 663'2s 01:20P Chart for @W8U Options for @W8U
Dec 28 684'2 5'4 676'4s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 5'4 683'2s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 5'4 677'0s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 5'4 667'0s 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 6.2675 0.0400 6.2200 6.3450 6.2100 6.2675s 01:24P Chart for @MW6Z Options for @MW6Z
Mar 27 6.3950 0.0300 6.3600 6.4825 6.3425 6.3975s 01:24P Chart for @MW7H Options for @MW7H
May 27 6.4900 0.0275 6.5425 6.5825 6.4850 6.4950s 02:23P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 55.550 0.300 55.150 56.500 55.075 55.450s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 61.475 0.375 61.000 62.525 60.750 61.375s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 68.625 1.675 66.825 69.475 66.700 68.500s 01:05P Chart for @HE7J Options for @HE7J
May 27 75.025 1.950 73.325 75.400 73.325 74.875s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 84.275 2.400 81.925 84.950 81.825 84.200s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 86.750 2.050 85.350 87.450 85.300 86.675s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 87.550 1.950 86.125 88.225 86.125 87.525s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 76.400 1.575 75.325 76.850 75.325 76.325s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 69.800 1.400 69.000 70.075 69.000 69.775s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 72.025 1.325 73.200s 01:05P Chart for @HE8G Options for @HE8G
Apr 28 80.000 1.325 76.850s 01:05P Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 220.950 1.750 218.575 221.750 217.325 220.650s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 224.925 1.850 222.700 225.875 221.450 224.800s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.025 1.950 225.650 228.950 224.500 227.900s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 224.125 1.825 222.000 225.075 220.675 224.025s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.125 2.025 217.700 220.900 216.625 219.975s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 218.150 2.075 215.625 218.750 214.575 217.900s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 218.350 2.175 216.575 219.075 214.975 218.300s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.050 2.300 216.500 219.075 215.550 218.775s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.000 2.100 216.700 219.000 216.700 218.850s 01:05P Chart for @LE8J Options for @LE8J
Jun 28 213.250 2.275 211.000 213.250 211.000 213.025s 01:05P Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 339.375 3.350 337.175 339.975 334.975 339.025s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 335.650 3.675 332.650 336.975 329.525 335.350s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 332.350 3.775 329.100 333.725 325.625 332.050s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 331.225 3.650 327.400 332.525 324.400 330.900s 01:05P Chart for @GF7J Options for @GF7J
May 27 329.525 3.675 326.550 330.675 322.700 329.300s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 329.825 3.325 327.475 330.975 323.775 329.925s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 327.925 3.175 323.600 328.600 323.600 327.800s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 324.950 3.050 324.700 324.950 324.625 324.950s 01:05P Chart for @GF7V Options for @GF7V
Nov 27 320.775 2.325 317.000 320.775 317.000 321.100s 01:05P Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 628'6 6'4 620'6 639'0 618'2 628'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 637'2 5'0 630'6 648'6 629'0 637'2s 02:59P Chart for @KW7H Options for @KW7H
May 27 641'0 4'4 635'2 651'4 633'4 640'4s 01:25P Chart for @KW7K Options for @KW7K
Jul 27 643'6 4'2 639'2 654'4 637'6 644'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 654'4 4'0 649'6 664'2 649'6 654'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 669'0 4'0 670'4 678'4 668'2 669'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'0 4'2 675'0 675'0 675'0 680'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 681'2 3'2 681'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 675'0 3'2 672'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 3'2 676'6s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 689'6 3'0 689'6s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 698'2 3'0 698'2s 01:20P Chart for @KW9H Options for @KW9H
May 29 694'0 3'0 694'0s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 659'0 3'0 659'0s 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