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
< March 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
May 26 466'2 -4'2 469'0 469'2 464'0 465'4s 03:48P Chart for @C6K Options for @C6K
Jul 26 476'4 -4'0 479'2 479'4 474'4 476'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 478'4 -4'0 481'0 481'6 476'4 478'0s 03:57P Chart for @C6U Options for @C6U
Dec 26 491'4 -3'6 493'4 494'0 489'4 490'6s 03:37P Chart for @C6Z Options for @C6Z
Mar 27 500'6 -3'6 503'0 503'2 499'2 500'2s 03:44P Chart for @C7H Options for @C7H
May 27 506'4 -3'4 509'0 509'0 505'0 506'0s 03:52P Chart for @C7K Options for @C7K
Jul 27 509'0 -3'4 512'0 512'0 507'6 508'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 485'2 -1'0 485'6 487'0 484'4 486'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'6 -0'2 489'0 490'2 487'0 489'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 498'4 -0'2 496'6 498'4 496'6 498'6s 01:20P Chart for @C8H Options for @C8H
May 28 499'0 -0'6 502'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 500'6 -0'4 503'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 -0'2 472'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 481'2 -0'4 480'6 481'2 480'6 476'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 492'6 -0'4 492'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 -0'4 474'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1160'4 -7'2 1166'0 1176'0 1159'4 1161'2s 02:59P Chart for @S6K Options for @S6K
Jul 26 1175'6 -6'6 1181'0 1190'6 1175'0 1176'4s 03:40P Chart for @S6N Options for @S6N
Aug 26 1170'2 -6'4 1175'0 1184'2 1168'4 1170'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1142'4 -5'0 1148'0 1155'2 1141'0 1142'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1141'0 -5'2 1144'6 1152'6 1138'4 1141'0s 03:39P Chart for @S6X Options for @S6X
Jan 27 1152'0 -5'2 1154'6 1163'0 1148'6 1151'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1147'6 -5'4 1151'2 1158'4 1143'6 1147'2s 01:30P Chart for @S7H Options for @S7H
May 27 1149'2 -6'0 1154'4 1160'4 1146'6 1149'0s 02:34P Chart for @S7K Options for @S7K
Jul 27 1154'0 -6'4 1158'4 1163'6 1151'4 1154'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1137'0 -6'2 1138'0 1138'0 1137'0 1141'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1106'2 -10'0 1112'6 1112'6 1106'2 1104'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1096'4 -11'2 1101'2 1107'6 1094'0 1094'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1117'0 -10'4 1105'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 -8'2 1107'6 1107'6 1107'6 1107'6s 01:20P Chart for @S8H Options for @S8H
May 28 1111'2 -8'2 1111'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1131'2 -9'4 1115'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1108'0 -9'4 1108'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1088'2 -9'4 1088'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -9'0 1086'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1105'2 -9'0 1105'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 -9'0 1086'2s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 595'6 -12'6 608'0 609'2 594'6 595'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 607'4 -12'2 619'4 621'0 606'4 607'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 621'4 -12'0 632'2 635'0 620'2 620'6s 02:42P Chart for @W6U Options for @W6U
Dec 26 638'4 -12'2 649'2 650'6 637'2 637'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 651'6 -12'2 662'2 663'2 650'2 651'2s 01:20P Chart for @W7H Options for @W7H
May 27 659'4 -12'4 665'0 666'2 657'6 656'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 645'4 -13'4 654'2 655'4 645'4 645'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 654'6 -13'4 656'2 656'2 654'6 649'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 663'6 -13'2 663'6 663'6 663'6 658'6s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 663'4 -13'0 664'6s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 -13'0 661'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 650'0 -13'0 651'4s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.2675 -0.1575 6.4300 6.4375 6.2600 6.2800s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.4025 -0.1575 6.5525 6.5750 6.4025 6.4175s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.5650 -0.1550 6.7300 6.7300 6.5600 6.5800s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 91.350 -0.775 92.450 92.450 91.075 91.275s 01:05P Chart for @HE6J Options for @HE6J
May 26 95.825 - 0.325 96.250 96.550 95.575 95.725s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.525 - 0.275 105.100 105.425 104.300 104.475s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 106.725 - 0.375 107.400 107.775 106.550 106.700s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.350 - 0.350 107.100 107.400 106.150 106.300s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.450 -0.325 90.750 91.300 90.300 90.425s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.750 -0.300 82.900 83.450 82.650 82.825s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.425 -0.350 85.850 85.850 85.375 85.475s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.150 -0.200 89.475 89.475 89.150 89.275s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.750 -0.200 92.000s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.750 99.425 99.750 99.425 99.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.000 99.875 100.025 99.875 100.000s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 233.950 0.775 233.250 234.975 232.500 234.050s 02:59P Chart for @LE6J Options for @LE6J
Jun 26 233.300 1.725 231.700 234.400 231.350 233.425s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 230.800 1.725 229.325 231.775 228.775 230.825s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 228.275 1.350 227.225 229.275 226.575 228.300s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 228.525 1.275 227.450 229.500 226.875 228.575s 02:50P Chart for @LE6Z Options for @LE6Z
Feb 27 228.925 1.250 228.225 229.725 227.200 228.825s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.275 1.250 228.150 229.225 226.600 228.175s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 221.650 1.100 220.250 222.300 219.700 221.350s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 219.850 1.400 218.625 220.500 217.775 219.850s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 220.000 1.500 218.400 220.000 217.300 219.950s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 357.750 2.475 356.200 359.475 356.125 357.750s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 351.400 3.425 348.000 352.700 347.725 351.175s 01:05P Chart for @GF6J Options for @GF6J
May 26 346.675 2.950 343.925 347.850 343.100 346.375s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 346.475 2.750 343.750 347.200 342.600 346.125s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 345.150 2.525 342.625 345.900 341.375 344.900s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 343.650 2.375 342.150 344.425 339.925 343.500s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 341.650 2.350 339.975 342.625 338.025 341.750s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 336.025 2.300 335.000 336.475 331.850 335.900s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 326.700 2.225 330.000 330.000 326.700 330.800s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 603'4 -21'0 628'2 629'4 603'2 606'2s 02:57P Chart for @KW6K Options for @KW6K
Jul 26 618'6 -21'0 642'2 644'2 618'2 621'2s 03:23P Chart for @KW6N Options for @KW6N
Sep 26 633'4 -21'0 657'2 658'4 633'0 635'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 652'2 -21'0 676'6 676'6 652'2 654'6s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 665'4 -21'0 686'6 689'0 665'4 668'0s 03:29P Chart for @KW7H Options for @KW7H
May 27 683'0 -21'0 690'4 690'4 683'0 672'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 663'0 -21'0 673'2 674'0 663'0 663'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 690'0 -21'2 667'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 682'0 -21'4 676'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -21'4 681'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 681'2 -21'4 681'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 661'2 -21'4 661'2s 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