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 26 480'4 -20'4 500'0 504'6 470'2 479'6s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 494'6 -21'0 515'2 519'2 485'2 494'2s 03:32P Chart for @C7H Options for @C7H
May 27 502'6 -20'2 522'0 526'0 493'0 502'0s 02:53P Chart for @C7K Options for @C7K
Jul 27 507'6 -19'0 526'2 530'0 499'4 507'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 500'6 -8'0 509'0 512'2 494'4 500'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 511'6 -6'0 517'6 521'0 506'2 511'6s 03:02P Chart for @C7Z Options for @C7Z
Mar 28 526'2 -5'0 533'0 534'0 520'2 525'6s 01:30P Chart for @C8H Options for @C8H
May 28 533'0 -4'6 537'4 540'2 528'0 533'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 534'6 -4'4 541'2 542'6 531'2 536'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 510'0 -3'0 510'0 510'0 510'0 508'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 510'2 -2'0 512'4 512'4 505'4 510'0s 02:37P Chart for @C8Z Options for @C8Z
Jul 29 529'0 -1'4 526'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 499'2 -1'4 500'0 500'6 499'2 500'0s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1292'2 4'4 1286'2 1299'2 1269'6 1292'0s 03:55P Chart for @S6X Options for @S6X
Jan 27 1309'2 4'4 1302'6 1315'2 1286'4 1308'6s 03:22P Chart for @S7F Options for @S7F
Mar 27 1319'0 4'6 1313'2 1324'2 1296'0 1318'6s 03:13P Chart for @S7H Options for @S7H
May 27 1327'6 4'0 1320'6 1333'0 1305'0 1327'0s 03:55P Chart for @S7K Options for @S7K
Jul 27 1333'2 3'6 1326'0 1338'2 1311'4 1332'4s 02:30P Chart for @S7N Options for @S7N
Aug 27 1315'2 4'0 1308'4 1320'0 1294'0 1314'6s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1275'0 5'0 1269'0 1279'6 1255'2 1275'2s 01:30P Chart for @S7U Options for @S7U
Nov 27 1263'6 5'2 1256'4 1267'6 1242'4 1263'2s 01:30P Chart for @S7X Options for @S7X
Jan 28 1273'6 5'4 1269'0 1277'4 1253'6 1274'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1271'4 5'0 1265'0 1271'6 1252'0 1270'6s 02:58P Chart for @S8H Options for @S8H
May 28 1271'2 5'0 1271'0 1271'6 1270'4 1272'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1276'0 5'2 1273'4 1276'0 1273'4 1276'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1263'2 5'2 1263'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 5'4 1230'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1224'4 5'4 1222'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 5'4 1241'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 5'4 1196'0s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 670'6 -12'2 683'6 687'4 661'4 671'0s 02:37P Chart for @W6Z Options for @W6Z
Mar 27 684'6 -12'4 698'4 701'6 675'6 685'2s 02:30P Chart for @W7H Options for @W7H
May 27 692'0 -12'0 703'4 707'6 683'0 692'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 695'2 -10'0 704'4 708'0 686'2 695'0s 02:53P Chart for @W7N Options for @W7N
Sep 27 702'2 -8'4 709'0 713'2 692'6 701'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 713'4 -7'2 718'6 722'4 704'0 712'4s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 719'4 -5'6 728'2 728'2 712'0 720'2s 01:20P Chart for @W8H Options for @W8H
May 28 714'6 -4'0 711'0 714'6 711'0 719'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 700'0 -2'4 696'0 700'0 696'0 702'0s 01:20P Chart for @W8N Options for @W8N
Sep 28 718'2 -2'2 706'4s 01:20P Chart for @W8U Options for @W8U
Dec 28 729'6 -2'0 718'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 -2'0 723'0s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 -2'0 713'4s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 -2'0 687'0s 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 6.9475 -0.1075 7.0600 7.0800 6.9000 6.9525s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.1300 -0.1025 7.2350 7.2575 7.0825 7.1325s 03:22P Chart for @MW7H Options for @MW7H
May 27 7.2500 -0.0975 7.3700 7.3700 7.2000 7.2500s 01:30P Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 26 75.150 -0.775 75.275 75.350 74.975 75.050s 02:53P Chart for @HE6V Options for @HE6V
Dec 26 67.750 -0.775 68.100 68.675 67.325 67.825s 02:44P Chart for @HE6Z Options for @HE6Z
Feb 27 69.150 -0.625 69.425 69.900 68.800 69.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 74.025 -0.500 74.200 74.925 73.725 74.175s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.500 -0.575 79.675 80.100 79.400 79.500s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.175 -0.625 88.500 89.150 87.825 88.275s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.425 -0.600 90.800 91.400 90.150 90.575s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.550 -0.600 91.075 91.600 90.450 90.875s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.425 -0.250 78.350 78.950 77.975 78.650s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.325 -0.250 72.575 72.575 71.950 72.500s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 -0.125 75.675s 01:05P Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 224.600 3.100 221.775 225.300 221.700 224.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.100 3.500 223.525 227.550 223.300 227.050s 02:31P Chart for @LE6Z Options for @LE6Z
Feb 27 229.425 3.625 225.850 229.725 225.575 229.475s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 230.475 3.300 227.275 230.675 227.100 230.575s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 225.125 3.050 222.200 225.325 222.125 225.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.550 2.675 218.975 221.700 218.800 221.525s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.625 2.150 217.375 219.725 217.125 219.500s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 219.775 1.925 217.500 219.850 217.400 219.650s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.850 1.850 217.675 219.850 217.400 219.525s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.000 2.100 218.350 219.000 218.350 219.500s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 343.900 5.825 337.550 344.300 337.550 343.850s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 341.875 7.075 334.875 342.400 334.600 341.950s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 336.450 7.925 328.425 336.725 328.050 336.350s 03:14P Chart for @GF7F Options for @GF7F
Mar 27 332.250 7.950 323.975 332.525 323.975 332.175s 02:30P Chart for @GF7H Options for @GF7H
Apr 27 331.525 7.675 323.850 331.725 323.850 331.450s 02:30P Chart for @GF7J Options for @GF7J
May 27 329.650 7.300 322.475 330.000 322.475 329.700s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 331.000 6.950 324.500 331.225 324.475 331.075s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 327.500 6.625 323.975 328.225 322.075 328.225s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 324.750 6.450 320.500 325.075 318.775 324.750s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 719'2 -17'0 737'4 741'4 709'0 719'2s 02:44P Chart for @KW6Z Options for @KW6Z
Mar 27 732'0 -17'2 750'0 754'2 721'2 731'6s 03:13P Chart for @KW7H Options for @KW7H
May 27 736'2 -16'4 754'0 757'2 726'6 736'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 736'6 -13'6 753'6 754'6 727'4 737'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 744'2 -12'0 755'2 758'4 734'0 743'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 753'6 -10'6 763'6 765'0 744'0 753'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 755'6 -9'6 754'4 755'6 751'4 757'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 752'2 -7'4 752'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 724'0 -3'0 724'0 724'0 724'0 722'2s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -3'0 712'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 725'2 -1'0 725'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 733'6 -1'0 733'6s 01:20P Chart for @KW9H Options for @KW9H
May 29 729'4 -1'0 729'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 682'0 -1'0 682'0s 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