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 26 483'4 3'2 480'0 484'2 476'0 483'0s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 497'2 3'0 494'4 498'0 490'2 497'2s 03:12P Chart for @C7H Options for @C7H
May 27 505'0 2'4 502'0 505'2 498'2 504'4s 03:37P Chart for @C7K Options for @C7K
Jul 27 510'4 2'4 507'2 510'6 503'6 510'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 502'4 0'6 500'2 502'6 497'6 501'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 513'2 0'4 512'0 514'0 509'2 512'2s 03:17P Chart for @C7Z Options for @C7Z
Mar 28 526'0 0'0 525'0 527'0 524'6 525'6s 01:20P Chart for @C8H Options for @C8H
May 28 533'2 0'2 533'0 534'2 533'0 533'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 537'2 0'2 535'6 537'4 535'4 536'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 511'0 1'4 509'6 511'0 509'6 510'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 512'4 1'2 508'6 512'4 508'6 511'2s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 529'0 1'2 527'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 500'0 -0'2 500'0 500'0 500'0 499'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 26 1288'2 -4'2 1289'0 1291'0 1278'0 1287'6s 03:57P Chart for @S6X Options for @S6X
Jan 27 1305'0 -4'0 1305'6 1307'6 1295'2 1304'6s 03:56P Chart for @S7F Options for @S7F
Mar 27 1315'4 -4'2 1316'0 1317'6 1305'6 1314'4s 02:31P Chart for @S7H Options for @S7H
May 27 1324'4 -3'4 1324'0 1326'4 1314'4 1323'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1330'0 -3'2 1329'4 1332'0 1320'2 1329'2s 03:57P Chart for @S7N Options for @S7N
Aug 27 1311'6 -3'4 1308'6 1313'6 1302'4 1311'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1272'0 -3'0 1268'0 1274'0 1265'0 1272'2s 01:30P Chart for @S7U Options for @S7U
Nov 27 1262'2 -2'0 1259'4 1262'4 1254'0 1261'2s 01:30P Chart for @S7X Options for @S7X
Jan 28 1273'0 -1'6 1267'4 1273'0 1266'0 1272'4s 01:30P Chart for @S8F Options for @S8F
Mar 28 1270'6 -1'0 1266'2 1270'6 1264'6 1269'6s 01:20P Chart for @S8H Options for @S8H
May 28 1271'2 -0'6 1271'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1276'0 -0'4 1276'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1263'0 -0'2 1263'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 -0'2 1230'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1224'4 -0'2 1222'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 -0'2 1241'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1194'6 -0'2 1195'6s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 672'6 1'2 669'6 676'0 662'0 672'2s 02:55P Chart for @W6Z Options for @W6Z
Mar 27 686'2 0'6 684'4 689'4 676'4 686'0s 02:30P Chart for @W7H Options for @W7H
May 27 692'2 0'2 691'2 696'0 684'0 692'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 695'0 0'0 692'4 698'2 687'6 695'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 701'4 0'0 699'0 704'6 695'2 701'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 712'4 0'2 709'6 715'4 707'0 712'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 720'0 0'2 717'2 722'2 717'2 720'4s 01:20P Chart for @W8H Options for @W8H
May 28 719'2 0'2 722'2 722'2 719'0 719'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 702'0 0'6 702'0 702'6 702'0 702'6s 01:20P Chart for @W8N Options for @W8N
Sep 28 718'2 0'4 707'0s 01:20P Chart for @W8U Options for @W8U
Dec 28 729'6 1'0 719'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 29 770'0 1'0 724'0s 01:20P Chart for @W9H Options for @W9H
May 29 752'0 1'0 714'4s 01:20P Chart for @W9K Options for @W9K
Jul 29 744'0 1'0 688'0s 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 6.9650 0.0100 6.9500 6.9925 6.9000 6.9625s 01:30P Chart for @MW6Z Options for @MW6Z
Mar 27 7.1375 0.0050 7.0925 7.1650 7.0850 7.1375s 01:30P Chart for @MW7H Options for @MW7H
May 27 7.2450 7.2150 7.2725 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 75.625 0.550 75.625 75.675 75.075 75.600s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 68.350 0.550 68.100 69.000 67.825 68.375s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 70.225 1.050 69.500 70.475 69.225 70.300s 03:15P Chart for @HE7G Options for @HE7G
Apr 27 74.975 0.900 74.200 75.250 74.075 75.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.850 0.600 79.500 80.300 79.500 80.100s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.625 0.425 88.300 88.800 88.050 88.700s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.825 0.275 90.575 90.975 90.375 90.850s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 91.075 0.250 90.550 91.225 90.550 91.125s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.950 0.325 78.750 79.050 78.550 78.975s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 72.700 0.200 72.650 72.700 72.500 72.700s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 0.250 75.925s 01:05P Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 224.675 - 0.225 225.100 225.100 223.550 224.750s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 226.575 - 0.450 227.075 227.400 225.500 226.600s 03:10P Chart for @LE6Z Options for @LE6Z
Feb 27 229.475 0.100 229.475 229.875 228.225 229.575s 02:31P Chart for @LE7G Options for @LE7G
Apr 27 230.900 0.350 230.700 231.000 229.475 230.925s 02:30P Chart for @LE7J Options for @LE7J
Jun 27 225.525 0.300 225.250 225.625 224.150 225.500s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.800 0.275 221.825 221.900 220.675 221.800s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.925 0.325 219.725 219.925 218.875 219.825s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 220.000 0.250 219.650 220.000 219.000 219.900s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 219.850 0.325 219.900 219.900 219.200 219.850s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 219.675 0.425 219.625 219.800 219.625 219.925s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 26 343.625 - 0.375 343.975 344.025 341.550 343.475s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 341.275 - 0.850 341.500 341.950 339.125 341.100s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 335.875 - 0.600 335.975 336.375 334.000 335.750s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 331.750 - 0.675 331.900 332.250 330.050 331.500s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 331.025 - 0.675 330.900 331.400 329.500 330.775s 02:30P Chart for @GF7J Options for @GF7J
May 27 329.475 - 0.575 329.500 329.600 327.750 329.125s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 330.725 - 0.475 330.675 330.800 329.800 330.600s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 328.000 - 0.300 328.000 328.000 327.475 327.925s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 324.750 324.750 324.750 324.750 324.750s 01:05P Chart for @GF7V Options for @GF7V
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 26 716'0 -4'0 717'0 723'4 710'4 715'2s 03:54P Chart for @KW6Z Options for @KW6Z
Mar 27 728'6 -3'6 730'0 735'4 723'4 728'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 733'6 -3'4 734'2 740'0 729'0 733'2s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 734'4 -3'0 735'0 739'6 729'6 734'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 740'6 -3'0 740'0 745'2 736'2 740'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 750'4 -2'4 748'0 754'4 747'0 751'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 755'6 -2'0 755'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 750'0 -2'2 750'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 724'0 -2'0 720'2s 01:20P Chart for @KW8N Options for @KW8N
Sep 28 780'0 -2'0 710'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 28 721'2 -4'0 721'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 29 729'6 -4'0 729'6s 01:20P Chart for @KW9H Options for @KW9H
May 29 725'4 -4'0 725'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 29 678'0 -4'0 678'0s 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