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
< January 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
Mar 26 441'0 0'4 440'4 442'4 439'0 440'2 12/31 Chart for @C6H Options for @C6H
May 26 448'6 0'2 448'2 450'4 447'0 448'2 12/31 Chart for @C6K Options for @C6K
Jul 26 455'0 0'4 454'4 456'2 453'0 454'4 12/31 Chart for @C6N Options for @C6N
Sep 26 448'4 -0'4 449'0 449'6 447'4 448'4 12/31 Chart for @C6U Options for @C6U
Dec 26 460'2 -0'6 460'4 461'6 459'4 460'4 12/31 Chart for @C6Z Options for @C6Z
Mar 27 473'4 -0'4 474'0 474'4 472'6 473'4 12/31 Chart for @C7H Options for @C7H
May 27 480'2 -0'4 480'6 481'2 479'6 480'2 12/31 Chart for @C7K Options for @C7K
Jul 27 483'4 -0'4 483'6 484'6 483'2 483'6 12/31 Chart for @C7N Options for @C7N
Sep 27 466'6 -0'4 465'0 466'6 465'0 465'2 12/31 Chart for @C7U Options for @C7U
Dec 27 469'0 -0'6 469'0 470'2 468'6 469'0 12/31 Chart for @C7Z Options for @C7Z
Mar 28 482'2 -0'6 482'2 12/31 Chart for @C8H Options for @C8H
May 28 486'0 -0'6 486'0 12/31 Chart for @C8K Options for @C8K
Jul 28 489'2 -0'6 487'2 12/31 Chart for @C8N Options for @C8N
Sep 28 467'4 -0'6 467'4 12/31 Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4 12/31 Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6 12/31 Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2 12/31 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 26 1031'2 -15'0 1045'0 1046'6 1030'0 1030'4 12/31 Chart for @S6F Options for @S6F
Mar 26 1047'2 -15'0 1061'2 1064'0 1047'0 1047'4 12/31 Chart for @S6H Options for @S6H
May 26 1060'6 -13'6 1073'4 1076'4 1060'4 1061'0 12/31 Chart for @S6K Options for @S6K
Jul 26 1074'2 -11'6 1085'4 1088'4 1073'6 1074'2 12/31 Chart for @S6N Options for @S6N
Aug 26 1072'4 -10'4 1082'4 1085'2 1071'6 1072'4 12/31 Chart for @S6Q Options for @S6Q
Sep 26 1060'0 -9'4 1069'4 1071'4 1059'2 1060'0 12/31 Chart for @S6U Options for @S6U
Nov 26 1064'2 -10'0 1074'2 1076'2 1063'4 1064'4 12/31 Chart for @S6X Options for @S6X
Jan 27 1074'6 -9'4 1084'4 1085'2 1074'0 1075'0 12/31 Chart for @S7F Options for @S7F
Mar 27 1075'2 -9'4 1083'0 1083'2 1074'4 1075'2 12/31 Chart for @S7H Options for @S7H
May 27 1079'4 -9'4 1084'2 1084'2 1078'6 1079'2 12/31 Chart for @S7K Options for @S7K
Jul 27 1085'0 -9'2 1091'0 1091'0 1085'0 1084'4 12/31 Chart for @S7N Options for @S7N
Aug 27 1088'6 -9'2 1076'4 12/31 Chart for @S7Q Options for @S7Q
Sep 27 1067'0 -8'4 1061'0 12/31 Chart for @S7U Options for @S7U
Nov 27 1058'4 -8'0 1066'0 1066'0 1058'4 1059'0 12/31 Chart for @S7X Options for @S7X
Jan 28 1068'0 -8'0 1068'0 12/31 Chart for @S8F Options for @S8F
Mar 28 1066'0 -8'0 1066'0 12/31 Chart for @S8H Options for @S8H
May 28 1069'0 -8'0 1069'0 12/31 Chart for @S8K Options for @S8K
Jul 28 1078'0 -8'0 1078'0 12/31 Chart for @S8N Options for @S8N
Aug 28 1070'6 -8'0 1070'6 12/31 Chart for @S8Q Options for @S8Q
Sep 28 1050'6 -8'0 1050'6 12/31 Chart for @S8U Options for @S8U
Nov 28 1095'0 -8'0 1051'6 12/31 Chart for @S8X Options for @S8X
Jul 29 1071'0 -8'0 1071'0 12/31 Chart for @S9N Options for @S9N
Nov 29 1056'6 -8'0 1056'6 12/31 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 506'4 -4'2 510'2 512'0 506'0 507'0 12/31 Chart for @W6H Options for @W6H
May 26 518'2 -3'6 521'6 523'2 517'4 518'4 12/31 Chart for @W6K Options for @W6K
Jul 26 530'4 -3'4 534'0 535'4 530'4 531'2 12/31 Chart for @W6N Options for @W6N
Sep 26 545'2 -3'2 547'6 549'6 544'6 545'6 12/31 Chart for @W6U Options for @W6U
Dec 26 564'0 -3'4 567'6 568'4 564'0 564'6 12/31 Chart for @W6Z Options for @W6Z
Mar 27 580'0 -3'4 582'0 582'0 579'4 580'6 12/31 Chart for @W7H Options for @W7H
May 27 588'6 -3'0 590'2 590'2 588'6 589'2 12/31 Chart for @W7K Options for @W7K
Jul 27 592'4 -2'2 591'0 592'4 591'0 590'2 12/31 Chart for @W7N Options for @W7N
Sep 27 599'6 -2'2 601'6 12/31 Chart for @W7U Options for @W7U
Dec 27 622'0 -2'2 618'4 12/31 Chart for @W7Z Options for @W7Z
Mar 28 630'2 -2'2 630'2 12/31 Chart for @W8H Options for @W8H
May 28 633'4 -2'2 633'4 12/31 Chart for @W8K Options for @W8K
Jul 28 619'0 -2'2 632'4 12/31 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7400 -0.0450 5.7775 5.7825 5.7275 5.7400s 12/31 Chart for @MW6H Options for @MW6H
May 26 5.8425 -0.0450 5.8800 5.8900 5.8325 5.8450s 12/31 Chart for @MW6K Options for @MW6K
Jul 26 5.9950 -0.0425 6.0025 6.0125 5.9850 5.9775s 12/31 Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 85.075 -0.350 85.225 85.975 85.025 85.100s 12/31 Chart for @HE6G Options for @HE6G
Apr 26 89.875 -0.275 89.975 90.525 89.825 89.900s 12/31 Chart for @HE6J Options for @HE6J
May 26 93.975 -0.050 94.200 94.550 93.900 94.000s 12/31 Chart for @HE6K Options for @HE6K
Jun 26 102.850 - 0.100 102.750 103.175 102.700 102.875s 12/31 Chart for @HE6M Options for @HE6M
Jul 26 103.850 - 0.075 103.850 104.125 103.725 103.850s 12/31 Chart for @HE6N Options for @HE6N
Aug 26 102.925 - 0.025 102.900 103.175 102.850 102.925s 12/31 Chart for @HE6Q Options for @HE6Q
Oct 26 86.750 0.100 86.500 86.775 86.500 86.725s 12/31 Chart for @HE6V Options for @HE6V
Dec 26 77.925 0.225 77.625 77.975 77.625 77.950s 12/31 Chart for @HE6Z Options for @HE6Z
Feb 27 80.475 0.200 80.425 80.475 80.300 80.450s 12/31 Chart for @HE7G Options for @HE7G
Apr 27 83.175 0.200 83.625s 12/31 Chart for @HE7J Options for @HE7J
May 27 87.000 0.200 87.000s 12/31 Chart for @HE7K Options for @HE7K
Jun 27 94.825 0.200 94.825s 12/31 Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 231.625 1.125 230.200 232.450 230.200 231.600s 12/31 Chart for @LE6G Options for @LE6G
Apr 26 232.125 1.225 230.750 232.750 230.700 232.200s 12/31 Chart for @LE6J Options for @LE6J
Jun 26 226.725 0.975 225.750 227.300 225.625 226.775s 12/31 Chart for @LE6M Options for @LE6M
Aug 26 223.500 0.875 222.000 224.100 222.000 223.550s 12/31 Chart for @LE6Q Options for @LE6Q
Oct 26 222.825 1.025 221.750 223.175 221.750 222.750s 12/31 Chart for @LE6V Options for @LE6V
Dec 26 223.050 1.125 221.250 223.300 221.250 222.875s 12/31 Chart for @LE6Z Options for @LE6Z
Feb 27 222.425 1.175 221.200 222.800 221.200 222.375s 12/31 Chart for @LE7G Options for @LE7G
Apr 27 221.625 1.225 220.550 222.050 220.425 221.650s 12/31 Chart for @LE7J Options for @LE7J
Jun 27 214.775 1.250 213.550 215.225 213.550 215.025s 12/31 Chart for @LE7M Options for @LE7M
Aug 27 212.525 212.525s Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 350.250 0.700 349.275 350.950 349.225 350.250s 12/31 Chart for @GF6F Options for @GF6F
Mar 26 345.300 0.750 344.300 346.300 343.975 345.325s 12/31 Chart for @GF6H Options for @GF6H
Apr 26 344.175 0.800 343.275 345.175 343.275 344.225s 12/31 Chart for @GF6J Options for @GF6J
May 26 342.050 0.875 340.875 342.875 340.875 342.100s 12/31 Chart for @GF6K Options for @GF6K
Aug 26 341.850 0.850 340.000 342.725 339.925 341.825s 12/31 Chart for @GF6Q Options for @GF6Q
Sep 26 339.800 0.900 338.825 340.575 338.825 339.825s 12/31 Chart for @GF6U Options for @GF6U
Oct 26 337.450 0.925 337.100 338.275 336.775 337.375s 12/31 Chart for @GF6V Options for @GF6V
Nov 26 335.225 1.450 333.675 335.225 333.675 334.275s 12/31 Chart for @GF6X Options for @GF6X
Jan 27 323.300 1.450 327.800s 12/31 Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 515'0 -7'2 521'2 522'0 514'0 514'6s 12/31 Chart for @KW6H Options for @KW6H
May 26 528'0 -7'0 534'2 534'4 527'4 528'0s 12/31 Chart for @KW6K Options for @KW6K
Jul 26 542'2 -6'4 548'2 548'4 541'6 542'0s 12/31 Chart for @KW6N Options for @KW6N
Sep 26 557'2 -6'2 562'2 562'2 556'6 557'2s 12/31 Chart for @KW6U Options for @KW6U
Dec 26 576'6 -6'4 582'0 582'0 576'2 576'6s 12/31 Chart for @KW6Z Options for @KW6Z
Mar 27 593'4 -6'0 593'4 593'6 593'2 593'2s 12/31 Chart for @KW7H Options for @KW7H
May 27 613'0 -6'0 601'6s 12/31 Chart for @KW7K Options for @KW7K
Jul 27 616'0 -5'6 603'4s 12/31 Chart for @KW7N Options for @KW7N
Sep 27 599'0 -5'4 611'6s 12/31 Chart for @KW7U Options for @KW7U
Dec 27 620'0 -5'4 628'0s 12/31 Chart for @KW7Z Options for @KW7Z
Mar 28 638'0 -5'4 638'0s 12/31 Chart for @KW8H Options for @KW8H
May 28 634'6 -5'4 634'6s 12/31 Chart for @KW8K Options for @KW8K
Jul 28 622'4 -5'4 622'4s 12/31 Chart for @KW8N Options for @KW8N
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