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 26 427'2 -3'4 430'6 431'6 426'6 430'6 08:49A Chart for @C6H Options for @C6H
May 26 435'2 -3'6 438'4 439'4 435'2 439'0 08:49A Chart for @C6K Options for @C6K
Jul 26 442'2 -3'4 445'2 446'2 442'2 445'6 08:49A Chart for @C6N Options for @C6N
Sep 26 442'0 -3'0 444'0 445'2 441'6 445'0 08:49A Chart for @C6U Options for @C6U
Dec 26 456'0 -3'0 458'4 459'2 456'0 459'0 08:49A Chart for @C6Z Options for @C6Z
Mar 27 468'2 -2'6 470'0 470'6 468'2 471'0 08:49A Chart for @C7H Options for @C7H
May 27 474'4 -2'2 476'4 476'4 474'4 476'6 08:49A Chart for @C7K Options for @C7K
Jul 27 478'2 -1'6 480'0 480'0 478'0 480'0 08:49A Chart for @C7N Options for @C7N
Sep 27 463'6 -1'0 464'4 464'4 463'0 464'6 08:49A Chart for @C7U Options for @C7U
Dec 27 469'4 -1'6 471'0 471'0 469'4 471'2 08:49A Chart for @C7Z Options for @C7Z
Mar 28 482'2 -0'2 482'2 482'2 482'2 482'4 08:49A Chart for @C8H Options for @C8H
May 28 487'0 0'0 488'4 08:49A Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 490'2 08:49A Chart for @C8N Options for @C8N
Sep 28 469'6 0'0 469'6 08:49A Chart for @C8U Options for @C8U
Dec 28 473'0 0'0 473'4 08:46A Chart for @C8Z Options for @C8Z
Jul 29 490'0 0'0 490'0 08:30A Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0 08:00A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1069'4 -2'6 1072'4 1074'0 1062'6 1072'2 08:49A Chart for @S6H Options for @S6H
May 26 1083'0 -2'6 1086'2 1087'4 1076'4 1085'6 08:49A Chart for @S6K Options for @S6K
Jul 26 1097'2 -2'4 1100'0 1101'4 1091'0 1099'6 08:49A Chart for @S6N Options for @S6N
Aug 26 1094'2 -3'2 1098'2 1098'4 1088'6 1097'4 08:49A Chart for @S6Q Options for @S6Q
Sep 26 1079'4 -3'0 1082'6 1083'4 1073'4 1082'4 08:49A Chart for @S6U Options for @S6U
Nov 26 1085'6 -4'0 1089'0 1090'4 1080'2 1089'6 08:49A Chart for @S6X Options for @S6X
Jan 27 1097'4 -3'2 1100'0 1103'0 1091'6 1100'6 08:49A Chart for @S7F Options for @S7F
Mar 27 1099'4 -4'0 1102'0 1106'6 1094'4 1103'4 08:49A Chart for @S7H Options for @S7H
May 27 1104'4 -4'0 1107'0 1112'0 1102'2 1108'4 08:49A Chart for @S7K Options for @S7K
Jul 27 1111'6 -3'4 1114'0 1117'0 1109'4 1115'2 08:49A Chart for @S7N Options for @S7N
Aug 27 1084'6 0'0 1108'4 08:49A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1091'2 08:49A Chart for @S7U Options for @S7U
Nov 27 1088'0 -2'6 1090'6 1090'6 1086'4 1090'6 08:49A Chart for @S7X Options for @S7X
Jan 28 1092'0 0'0 1101'4 08:49A Chart for @S8F Options for @S8F
Mar 28 1103'0 0'0 1103'4 08:49A Chart for @S8H Options for @S8H
May 28 1108'4 0'0 1108'4 08:46A Chart for @S8K Options for @S8K
Jul 28 1115'6 0'0 1115'6 08:49A Chart for @S8N Options for @S8N
Aug 28 1108'4 0'0 1108'4 01/29 Chart for @S8Q Options for @S8Q
Sep 28 1090'6 0'0 1090'6 08:30A Chart for @S8U Options for @S8U
Nov 28 1083'6 0'0 1088'4 08:49A Chart for @S8X Options for @S8X
Jul 29 1107'6 0'0 1107'6 08:30A Chart for @S9N Options for @S9N
Nov 29 1096'0 0'0 1096'0 08:00A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 539'2 -2'2 541'2 544'6 537'6 541'4 08:49A Chart for @W6H Options for @W6H
May 26 547'6 -2'4 550'0 552'6 546'0 550'2 08:49A Chart for @W6K Options for @W6K
Jul 26 558'2 -2'4 560'2 562'4 556'4 560'6 08:49A Chart for @W6N Options for @W6N
Sep 26 571'0 -2'4 573'6 575'2 569'4 573'4 08:49A Chart for @W6U Options for @W6U
Dec 26 589'0 -3'0 593'0 593'2 588'0 592'0 08:49A Chart for @W6Z Options for @W6Z
Mar 27 606'0 -1'6 608'0 608'4 603'2 607'6 08:49A Chart for @W7H Options for @W7H
May 27 615'6 0'0 616'0 08:49A Chart for @W7K Options for @W7K
Jul 27 614'0 -0'6 612'2 614'4 612'2 614'6 08:49A Chart for @W7N Options for @W7N
Sep 27 620'0 0'0 623'0 08:49A Chart for @W7U Options for @W7U
Dec 27 635'0 0'0 637'6 08:49A Chart for @W7Z Options for @W7Z
Mar 28 649'0 0'0 649'0 08:49A Chart for @W8H Options for @W8H
May 28 654'6 0'0 654'6 08:49A Chart for @W8K Options for @W8K
Jul 28 619'0 0'0 643'6 08:49A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7850 -0.0300 5.8100 5.8100 5.7525 5.8150 08:49A Chart for @MW6H Options for @MW6H
May 26 5.9150 -0.0300 5.9375 5.9400 5.9025 5.9450 08:49A Chart for @MW6K Options for @MW6K
Jul 26 6.0325 -0.0275 6.0225 6.0500 6.0225 6.0600 08:48A Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 87.425 -0.275 87.250 87.575 87.150 87.700 08:49A Chart for @HE6G Options for @HE6G
Apr 26 95.125 -0.325 94.925 95.250 94.675 95.450 08:49A Chart for @HE6J Options for @HE6J
May 26 99.050 -0.250 98.825 99.150 98.825 99.300 08:49A Chart for @HE6K Options for @HE6K
Jun 26 108.375 - 0.050 107.975 108.450 107.825 108.425 08:49A Chart for @HE6M Options for @HE6M
Jul 26 109.475 0.050 109.025 109.500 108.900 109.425 08:49A Chart for @HE6N Options for @HE6N
Aug 26 108.450 0.100 107.950 108.500 107.875 108.350 08:49A Chart for @HE6Q Options for @HE6Q
Oct 26 91.200 0.200 90.675 91.250 90.675 91.000 08:49A Chart for @HE6V Options for @HE6V
Dec 26 81.850 0.325 81.425 81.875 81.425 81.525 08:49A Chart for @HE6Z Options for @HE6Z
Feb 27 84.000 0.325 83.600 84.000 83.600 83.675 08:49A Chart for @HE7G Options for @HE7G
Apr 27 87.100 0.525 87.000 87.100 86.875 86.575 08:49A Chart for @HE7J Options for @HE7J
May 27 89.975 0.300 89.975s 08:47A Chart for @HE7K Options for @HE7K
Jun 27 97.350 97.350 97.350 97.350 97.350 08:47A Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 235.750 0.250 236.000 236.000 234.875 235.500 08:49A Chart for @LE6G Options for @LE6G
Apr 26 237.150 - 0.125 237.500 237.525 236.175 237.275 08:49A Chart for @LE6J Options for @LE6J
Jun 26 233.000 - 0.275 233.500 233.550 232.025 233.275 08:49A Chart for @LE6M Options for @LE6M
Aug 26 231.000 - 0.225 231.225 231.500 229.900 231.225 08:49A Chart for @LE6Q Options for @LE6Q
Oct 26 230.400 - 0.475 230.850 231.000 229.475 230.875 08:49A Chart for @LE6V Options for @LE6V
Dec 26 230.850 - 0.450 231.300 231.300 229.850 231.300 08:49A Chart for @LE6Z Options for @LE6Z
Feb 27 230.525 - 0.450 230.750 230.750 229.725 230.975 08:49A Chart for @LE7G Options for @LE7G
Apr 27 229.250 - 0.775 229.125 229.575 228.875 230.025 08:50A Chart for @LE7J Options for @LE7J
Jun 27 221.725 - 0.700 221.500 221.925 221.500 222.425 08:50A Chart for @LE7M Options for @LE7M
Aug 27 219.850 - 1.275 219.550s 08:49A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 365.000 - 0.125 365.550 365.550 362.600 365.125 08:49A Chart for @GF6H Options for @GF6H
Apr 26 362.925 - 0.300 363.500 363.575 360.675 363.225 08:49A Chart for @GF6J Options for @GF6J
May 26 359.800 - 0.175 360.125 360.200 357.500 359.975 08:49A Chart for @GF6K Options for @GF6K
Aug 26 358.175 - 0.450 358.825 358.875 356.200 358.625 08:49A Chart for @GF6Q Options for @GF6Q
Sep 26 355.825 - 0.300 356.200 356.200 354.050 356.125 08:49A Chart for @GF6U Options for @GF6U
Oct 26 352.900 - 0.350 352.275 353.100 351.000 353.250 08:50A Chart for @GF6V Options for @GF6V
Nov 26 349.325 - 0.400 349.150 349.325 347.500 349.725 08:50A Chart for @GF6X Options for @GF6X
Jan 27 341.350 - 1.500 341.225 341.475 340.700 342.850 08:50A Chart for @GF7F Options for @GF7F
Mar 27 339.850 339.850s Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 545'2 -1'6 547'0 550'0 542'6 547'0 08:49A Chart for @KW6H Options for @KW6H
May 26 555'4 -2'2 557'4 560'4 553'4 557'6 08:49A Chart for @KW6K Options for @KW6K
Jul 26 568'2 -2'2 570'0 573'0 566'2 570'4 08:49A Chart for @KW6N Options for @KW6N
Sep 26 583'0 -2'2 585'0 587'4 580'6 585'2 08:49A Chart for @KW6U Options for @KW6U
Dec 26 602'4 -2'6 603'4 607'2 601'0 605'2 08:49A Chart for @KW6Z Options for @KW6Z
Mar 27 620'0 -1'0 620'0 620'6 619'2 621'0 08:49A Chart for @KW7H Options for @KW7H
May 27 613'4 4'0 628'0s 08:49A Chart for @KW7K Options for @KW7K
Jul 27 625'0 0'6 624'4 625'0 624'4 624'2 08:50A Chart for @KW7N Options for @KW7N
Sep 27 630'0 1'6 630'0 630'0 625'0 630'0s 08:30A Chart for @KW7U Options for @KW7U
Dec 27 640'0 1'4 643'4s 08:30A Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 0'2 649'0s 08:30A Chart for @KW8H Options for @KW8H
May 28 645'6 0'2 645'6s 01/29 Chart for @KW8K Options for @KW8K
Jul 28 633'4 0'2 633'4s 08:00A 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