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 26 444'2 -4'0 448'0 448'4 441'2 448'2 10:45A Chart for @C6Z Options for @C6Z
Mar 27 458'2 -3'6 461'6 462'4 455'4 462'0 10:45A Chart for @C7H Options for @C7H
May 27 466'6 -4'0 470'4 471'0 464'4 470'6 10:45A Chart for @C7K Options for @C7K
Jul 27 474'0 -3'2 477'2 477'4 471'6 477'2 10:45A Chart for @C7N Options for @C7N
Sep 27 470'4 -3'6 474'2 474'4 468'6 474'2 10:45A Chart for @C7U Options for @C7U
Dec 27 485'6 -3'2 489'0 489'2 483'6 489'0 10:45A Chart for @C7Z Options for @C7Z
Mar 28 499'4 -3'2 502'2 502'2 498'0 502'6 10:45A Chart for @C8H Options for @C8H
May 28 506'6 -3'4 508'4 508'4 506'0 510'2 10:45A Chart for @C8K Options for @C8K
Jul 28 510'4 -3'2 513'0 513'0 508'4 513'6 10:45A Chart for @C8N Options for @C8N
Sep 28 486'2 -5'0 486'0 488'0 486'0 491'2 10:44A Chart for @C8U Options for @C8U
Dec 28 491'4 -2'0 488'6 491'4 488'4 493'4 10:45A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 513'4 10:44A Chart for @C9N Options for @C9N
Dec 29 491'6 0'0 496'0 10:44A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1202'0 -2'6 1205'4 1210'0 1198'4 1204'6 10:45A Chart for @S6X Options for @S6X
Jan 27 1213'2 -3'4 1217'0 1223'0 1209'6 1216'6 10:45A Chart for @S7F Options for @S7F
Mar 27 1221'0 -5'4 1226'4 1231'2 1218'0 1226'4 10:45A Chart for @S7H Options for @S7H
May 27 1230'4 -6'4 1238'2 1241'2 1227'4 1237'0 10:45A Chart for @S7K Options for @S7K
Jul 27 1238'6 -6'6 1246'2 1249'6 1235'6 1245'4 10:45A Chart for @S7N Options for @S7N
Aug 27 1225'4 -6'6 1232'6 1235'6 1222'6 1232'2 10:45A Chart for @S7Q Options for @S7Q
Sep 27 1196'2 -8'0 1204'6 1207'2 1195'4 1204'2 10:45A Chart for @S7U Options for @S7U
Nov 27 1193'0 -7'4 1200'6 1202'4 1191'4 1200'4 10:45A Chart for @S7X Options for @S7X
Jan 28 1204'6 -7'2 1211'4 1214'0 1203'4 1212'0 10:45A Chart for @S8F Options for @S8F
Mar 28 1203'2 -8'2 1211'4 1212'4 1203'2 1211'4 10:45A Chart for @S8H Options for @S8H
May 28 1206'4 -8'4 1206'4 1206'4 1206'4 1215'0 10:45A Chart for @S8K Options for @S8K
Jul 28 1213'4 -6'4 1213'4 1213'4 1213'4 1220'0 10:45A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1207'6 10:44A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1178'4 10:37A Chart for @S8U Options for @S8U
Nov 28 1167'4 -4'6 1170'2 1170'2 1167'4 1172'2 10:45A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1190'6 10:37A Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1148'6 10:37A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 603'2 -3'2 606'0 608'4 596'4 606'4 10:45A Chart for @W6Z Options for @W6Z
Mar 27 614'6 -4'6 619'0 621'2 609'2 619'4 10:45A Chart for @W7H Options for @W7H
May 27 620'2 -5'0 625'0 626'6 615'2 625'2 10:45A Chart for @W7K Options for @W7K
Jul 27 626'2 -4'6 630'0 632'2 621'2 631'0 10:45A Chart for @W7N Options for @W7N
Sep 27 637'2 -4'4 642'2 643'0 632'2 641'6 10:45A Chart for @W7U Options for @W7U
Dec 27 653'2 -4'6 657'4 658'2 648'4 658'0 10:45A Chart for @W7Z Options for @W7Z
Mar 28 661'6 -9'4 671'2 671'2 661'6 671'2 10:45A Chart for @W8H Options for @W8H
May 28 675'4 0'0 675'4 10:45A Chart for @W8K Options for @W8K
Jul 28 665'2 0'0 664'0 10:45A Chart for @W8N Options for @W8N
Sep 28 669'4 0'0 669'6 10:44A Chart for @W8U Options for @W8U
Dec 28 677'4 0'0 683'0 10:44A Chart for @W8Z Options for @W8Z
Mar 29 770'0 0'0 689'6 08:30A Chart for @W9H Options for @W9H
May 29 752'0 0'0 680'6 11/02 Chart for @W9K Options for @W9K
Jul 29 744'0 0'0 670'6 08:30A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Dec 26 6.2150 -0.0425 6.2575 6.2600 6.1800 6.2575 10:45A Chart for @MW6Z Options for @MW6Z
Mar 27 6.3825 -0.0450 6.4275 6.4275 6.3525 6.4275 10:45A Chart for @MW7H Options for @MW7H
May 27 6.5025 -0.0450 6.5250 6.5475 6.4800 6.5475 10:45A Chart for @MW7K Options for @MW7K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 26 58.825 0.650 58.400 59.050 57.425 58.175 10:45A Chart for @HE6Z Options for @HE6Z
Feb 27 63.450 -0.425 64.225 64.275 63.150 63.875 10:45A Chart for @HE7G Options for @HE7G
Apr 27 69.175 -0.475 69.750 70.025 69.125 69.650 10:45A Chart for @HE7J Options for @HE7J
May 27 76.150 -0.400 76.950 76.950 76.150 76.550 10:45A Chart for @HE7K Options for @HE7K
Jun 27 85.575 -0.400 85.975 86.450 85.550 85.975 10:45A Chart for @HE7M Options for @HE7M
Jul 27 88.950 -0.350 89.225 89.825 88.925 89.300 10:45A Chart for @HE7N Options for @HE7N
Aug 27 90.125 -0.250 90.200 90.775 90.075 90.375 10:44A Chart for @HE7Q Options for @HE7Q
Oct 27 79.700 -0.850 80.400 80.400 79.700 80.550 10:44A Chart for @HE7V Options for @HE7V
Dec 27 73.000 -0.725 73.725 73.775 72.975 73.725 10:44A Chart for @HE7Z Options for @HE7Z
Feb 28 76.500 0.800 76.500 76.500 76.500 76.950s 10:44A Chart for @HE8G Options for @HE8G
Apr 28 80.000 0.800 80.600s 10:44A Chart for @HE8J Options for @HE8J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 26 219.225 - 0.475 219.700 220.550 218.100 219.700 10:45A Chart for @LE6Z Options for @LE6Z
Feb 27 222.600 - 0.925 223.225 224.300 221.700 223.525 10:45A Chart for @LE7G Options for @LE7G
Apr 27 224.725 - 1.425 226.000 226.700 224.025 226.150 10:45A Chart for @LE7J Options for @LE7J
Jun 27 219.575 - 1.750 221.250 221.775 218.900 221.325 10:45A Chart for @LE7M Options for @LE7M
Aug 27 216.075 - 1.850 217.925 218.275 215.300 217.925 10:45A Chart for @LE7Q Options for @LE7Q
Oct 27 213.875 - 1.900 215.650 216.125 213.225 215.775 10:44A Chart for @LE7V Options for @LE7V
Dec 27 214.075 - 1.675 215.250 216.050 213.500 215.750 10:44A Chart for @LE7Z Options for @LE7Z
Feb 28 214.550 - 1.200 215.350 215.950 214.225 215.750 10:46A Chart for @LE8G Options for @LE8G
Apr 28 214.250 - 1.675 215.400 215.400 214.250 215.925 10:44A Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 0.550 210.250 210.250 210.250 210.800 10:44A Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Nov 26 335.250 - 3.175 337.325 338.900 334.125 338.425 10:45A Chart for @GF6X Options for @GF6X
Jan 27 328.975 - 3.700 332.050 333.375 327.825 332.675 10:45A Chart for @GF7F Options for @GF7F
Mar 27 324.675 - 3.625 327.500 329.100 323.500 328.300 10:45A Chart for @GF7H Options for @GF7H
Apr 27 323.225 - 3.300 325.625 327.375 322.150 326.525 10:45A Chart for @GF7J Options for @GF7J
May 27 321.150 - 2.950 323.600 324.925 319.975 324.100 10:45A Chart for @GF7K Options for @GF7K
Aug 27 321.575 - 2.700 323.475 325.000 320.500 324.275 10:45A Chart for @GF7Q Options for @GF7Q
Sep 27 319.125 - 2.700 321.625 322.000 318.200 321.825 10:45A Chart for @GF7U Options for @GF7U
Oct 27 315.250 - 3.550 318.375 319.075 315.250 318.800 10:45A Chart for @GF7V Options for @GF7V
Nov 27 316.200 0.850 316.200s 10:45A Chart for @GF7X Options for @GF7X
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 639'6 -6'2 645'6 647'6 633'0 646'0 10:45A Chart for @KW6Z Options for @KW6Z
Mar 27 648'2 -6'6 655'2 656'2 641'6 655'0 10:45A Chart for @KW7H Options for @KW7H
May 27 652'4 -7'0 658'0 659'4 646'6 659'4 10:45A Chart for @KW7K Options for @KW7K
Jul 27 657'2 -6'4 663'0 663'2 651'4 663'6 10:45A Chart for @KW7N Options for @KW7N
Sep 27 667'6 -6'0 672'0 673'2 662'2 673'6 10:46A Chart for @KW7U Options for @KW7U
Dec 27 681'6 -6'2 687'0 687'0 677'2 688'0 10:46A Chart for @KW7Z Options for @KW7Z
Mar 28 697'4 0'6 697'4 697'4 697'4 698'2s 10:46A Chart for @KW8H Options for @KW8H
May 28 698'6 0'2 698'6s 10:44A Chart for @KW8K Options for @KW8K
Jul 28 678'4 -6'2 680'0 680'0 676'2 684'6 10:45A Chart for @KW8N Options for @KW8N
Sep 28 780'0 -0'2 689'0s 10:44A Chart for @KW8U Options for @KW8U
Dec 28 700'2 0'4 700'2s 10:44A Chart for @KW8Z Options for @KW8Z
Mar 29 708'6 0'4 708'6s 11/02 Chart for @KW9H Options for @KW9H
May 29 704'4 0'4 704'4s 08:30A Chart for @KW9K Options for @KW9K
Jul 29 668'0 0'0 668'0s 11/02 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