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 26 430'6 3'4 427'0 433'2 426'6 430'0s 03:53P Chart for @C6H Options for @C6H
May 26 438'4 3'2 435'0 440'6 434'6 438'0s 03:11P Chart for @C6K Options for @C6K
Jul 26 444'2 3'2 441'0 446'2 441'0 444'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 443'4 3'2 441'0 445'2 440'4 443'4s 03:17P Chart for @C6U Options for @C6U
Dec 26 457'6 3'4 454'0 459'0 454'0 457'6s 03:46P Chart for @C6Z Options for @C6Z
Mar 27 469'4 3'0 466'2 470'6 466'2 469'6s 03:12P Chart for @C7H Options for @C7H
May 27 475'6 3'0 473'4 476'6 473'2 475'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 479'0 2'6 477'2 480'4 477'0 479'0s 02:30P Chart for @C7N Options for @C7N
Sep 27 464'0 2'0 462'2 465'0 462'2 464'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 470'2 1'6 468'2 471'4 468'0 470'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 480'6 1'6 479'6 482'0 479'2 481'4s 03:18P Chart for @C8H Options for @C8H
May 28 488'0 1'6 488'0 488'0 488'0 487'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 1'2 488'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'2 1'2 468'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 471'6 1'4 470'0 471'6 470'0 471'4s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 488'0 1'4 488'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 466'2 -0'6 466'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1074'6 7'6 1067'2 1084'6 1067'0 1075'0s 03:47P Chart for @S6H Options for @S6H
May 26 1087'4 8'2 1079'2 1096'4 1079'2 1087'6s 02:31P Chart for @S6K Options for @S6K
Jul 26 1101'0 8'4 1092'2 1109'2 1092'0 1101'0s 03:51P Chart for @S6N Options for @S6N
Aug 26 1098'2 7'6 1090'0 1106'4 1090'0 1098'4s 02:30P Chart for @S6Q Options for @S6Q
Sep 26 1082'6 7'0 1075'4 1090'6 1075'4 1083'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1089'6 7'2 1081'6 1097'2 1081'4 1090'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1101'0 7'6 1091'4 1107'6 1091'4 1101'0s 02:30P Chart for @S7F Options for @S7F
Mar 27 1102'4 7'2 1094'0 1109'6 1094'0 1103'0s 03:03P Chart for @S7H Options for @S7H
May 27 1107'2 7'0 1101'0 1114'4 1101'0 1108'0s 02:33P Chart for @S7K Options for @S7K
Jul 27 1114'6 7'0 1112'0 1120'6 1112'0 1114'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1084'6 7'0 1108'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 7'0 1090'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1089'0 7'0 1091'4 1095'0 1086'2 1090'2s 01:20P Chart for @S7X Options for @S7X
Jan 28 1092'0 7'0 1100'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1098'6 7'0 1098'6s 01:20P Chart for @S8H Options for @S8H
May 28 1103'6 7'0 1103'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1111'0 7'0 1111'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1103'6 7'0 1103'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1086'2 6'6 1086'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1083'6 6'6 1084'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1103'2 6'6 1103'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1091'4 9'2 1091'4s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 535'2 12'6 523'2 541'2 523'0 536'0s 03:03P Chart for @W6H Options for @W6H
May 26 543'4 11'6 532'6 549'2 532'2 544'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 554'2 11'0 544'4 559'2 543'6 555'0s 03:17P Chart for @W6N Options for @W6N
Sep 26 567'6 10'4 558'4 572'4 557'4 568'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 586'4 10'2 577'6 591'0 577'4 587'2s 02:47P Chart for @W6Z Options for @W6Z
Mar 27 603'0 9'6 594'4 606'4 593'6 603'2s 01:20P Chart for @W7H Options for @W7H
May 27 610'2 9'0 604'6 613'6 604'6 611'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 609'0 8'6 604'0 611'4 604'0 610'4s 02:30P Chart for @W7N Options for @W7N
Sep 27 600'0 8'2 618'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 630'0 8'0 630'0 630'0 630'0 633'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 646'4 8'0 646'4s 01:20P Chart for @W8H Options for @W8H
May 28 652'2 8'0 652'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 619'0 8'0 641'2s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7500 0.0225 5.7025 5.8050 5.7000 5.7400s 01:30P Chart for @MW6H Options for @MW6H
May 26 5.8700 0.0250 5.8200 5.9300 5.8200 5.8625s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 5.9825 0.0225 5.9525 6.0450 5.9525 5.9775s 01:30P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 88.000 -1.100 88.175 88.500 87.575 87.950s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 95.250 -1.675 96.075 96.325 94.775 95.150s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.925 - 1.575 99.650 99.650 98.450 98.850s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.925 - 1.450 108.825 108.825 107.525 107.925s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 108.900 - 1.225 109.625 109.625 108.525 108.875s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 107.825 - 1.000 108.225 108.425 107.525 107.800s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.575 -0.425 90.650 90.950 90.325 90.600s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 81.200 -0.100 81.050 81.425 80.925 81.250s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 83.225 83.025 83.450 83.000 83.350s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 86.175 -0.050 86.450 86.450 86.175 86.275s 01:05P Chart for @HE7J Options for @HE7J
May 27 89.675 -0.050 89.675s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 97.050 97.050 97.050 97.050 97.050s 01:05P Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 236.775 1.225 235.275 237.125 234.000 236.825s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 238.625 1.325 236.750 239.000 235.600 238.725s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.325 1.200 232.800 234.700 231.600 234.450s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 232.200 1.300 230.975 232.575 229.575 232.325s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 231.700 1.300 230.550 232.075 229.150 231.850s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 232.050 1.200 231.050 232.450 229.675 232.200s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 231.800 1.125 230.625 232.250 229.625 231.900s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 230.975 1.075 230.000 231.375 228.925 231.125s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 223.750 1.050 222.025 223.825 222.025 223.700s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 219.850 0.975 220.825s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 26 368.025 1.250 366.725 368.425 366.150 368.100s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 365.625 3.850 361.650 366.200 359.300 365.850s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 363.975 3.650 360.250 364.675 357.900 364.300s 01:05P Chart for @GF6J Options for @GF6J
May 26 361.125 3.400 357.775 361.750 355.100 361.350s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 359.950 2.850 357.000 360.500 354.375 360.125s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 357.575 2.925 354.275 358.025 352.100 357.775s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 354.875 3.000 351.450 355.100 349.275 354.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 351.750 3.125 347.600 351.750 345.750 351.425s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 344.825 3.175 340.000 344.825 340.000 344.750s 01:05P Chart for @GF7F Options for @GF7F
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 542'0 9'4 533'0 548'4 531'2 542'2s 03:26P Chart for @KW6H Options for @KW6H
May 26 551'6 10'0 542'4 558'2 541'2 552'6s 03:26P Chart for @KW6K Options for @KW6K
Jul 26 564'6 10'2 554'6 569'6 553'6 565'2s 03:48P Chart for @KW6N Options for @KW6N
Sep 26 579'4 10'2 570'4 584'0 570'4 580'0s 03:25P Chart for @KW6U Options for @KW6U
Dec 26 599'6 10'0 592'0 603'6 592'0 600'2s 02:30P Chart for @KW6Z Options for @KW6Z
Mar 27 616'2 9'6 615'0 619'0 615'0 616'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 613'4 9'4 624'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 619'6 9'0 617'0 623'6 617'0 621'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 627'0 8'6 627'0 627'0 627'0 628'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 640'0 7'2 640'0 640'0 640'0 642'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 4'6 648'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 645'4 4'6 645'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 633'2 4'6 633'2s 01:20P 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