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
< April 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    
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 26 448'6 -2'6 451'0 452'6 447'4 448'4s 03:52P Chart for @C6K Options for @C6K
Jul 26 457'6 -2'6 460'2 462'4 456'6 457'6s 03:58P Chart for @C6N Options for @C6N
Sep 26 461'2 -2'2 463'6 465'4 460'2 461'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 476'4 -1'2 478'0 481'0 475'6 476'6s 03:54P Chart for @C6Z Options for @C6Z
Mar 27 489'6 -0'6 491'0 494'0 489'2 490'2s 03:08P Chart for @C7H Options for @C7H
May 27 497'2 -1'0 498'0 501'0 496'6 497'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 500'4 -0'6 501'0 504'2 500'2 501'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 483'0 -1'2 484'0 485'0 483'0 481'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 486'2 -1'2 488'0 490'0 486'2 486'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 497'4 -0'6 499'2 499'2 496'6 496'4s 01:20P Chart for @C8H Options for @C8H
May 28 502'4 -0'4 503'6 503'6 501'2 501'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'6 -0'6 504'6 504'6 504'6 503'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 -0'6 475'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 480'0 -0'6 480'0 481'0 480'0 479'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 500'0 -0'6 493'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 -0'6 479'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1162'4 -3'2 1165'6 1170'0 1162'2 1163'6s 03:17P Chart for @S6K Options for @S6K
Jul 26 1178'6 -2'6 1181'2 1186'4 1178'6 1180'4s 03:56P Chart for @S6N Options for @S6N
Aug 26 1173'6 -1'4 1174'6 1181'0 1173'0 1175'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1150'4 -0'6 1150'2 1157'2 1149'6 1151'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1154'4 1'4 1153'0 1161'0 1151'6 1156'0s 03:49P Chart for @S6X Options for @S6X
Jan 27 1166'4 2'0 1164'0 1173'0 1163'4 1168'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1164'6 1'2 1163'0 1171'6 1162'6 1166'6s 02:36P Chart for @S7H Options for @S7H
May 27 1168'2 1'2 1167'0 1175'0 1166'0 1170'0s 01:20P Chart for @S7K Options for @S7K
Jul 27 1173'6 1'4 1172'6 1180'4 1172'0 1175'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1164'6 1'0 1162'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1135'0 0'4 1134'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1126'4 0'4 1126'4 1132'6 1124'2 1127'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1130'6 0'4 1137'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1131'4 0'4 1138'6s 01:20P Chart for @S8H Options for @S8H
May 28 1142'4 0'4 1142'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 0'4 1147'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1140'4 0'4 1140'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1120'6 0'4 1120'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 0'4 1105'6s 01:20P Chart for @S8X Options for @S8X
Jul 29 1125'0 0'4 1125'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1096'0 0'4 1101'4s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 600'4 4'6 593'0 610'0 590'6 598'4s 03:14P Chart for @W6K Options for @W6K
Jul 26 608'2 4'6 599'6 616'6 598'0 606'4s 03:21P Chart for @W6N Options for @W6N
Sep 26 620'0 4'4 611'6 628'2 610'0 618'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 637'6 4'0 630'0 645'4 628'2 636'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 652'0 3'2 645'0 660'0 643'6 650'4s 01:30P Chart for @W7H Options for @W7H
May 27 657'2 2'6 651'2 666'2 651'2 657'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 653'4 1'0 648'4 661'6 648'4 652'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 663'4 0'0 660'4 665'0 660'4 656'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 661'0 -1'0 662'6 672'6 661'0 665'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 665'2 -2'6 680'0 680'0 665'2 669'4s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 -3'0 668'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 -3'0 651'6s 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 6.5100 0.1225 6.3550 6.5700 6.3550 6.5175s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.6625 0.1275 6.5000 6.7275 6.5000 6.6700s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.8100 0.1225 6.6600 6.8725 6.6600 6.8175s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 94.150 -0.025 93.575 94.675 93.200 94.050s 03:09P Chart for @HE6K Options for @HE6K
Jun 26 101.700 - 0.275 101.550 102.450 101.175 101.675s 03:45P Chart for @HE6M Options for @HE6M
Jul 26 104.375 - 0.625 104.600 105.125 104.275 104.350s 03:38P Chart for @HE6N Options for @HE6N
Aug 26 104.675 - 0.575 105.100 105.250 104.500 104.575s 03:46P Chart for @HE6Q Options for @HE6Q
Oct 26 90.125 -0.625 90.250 90.650 89.950 90.000s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.600 -0.575 82.725 83.050 82.400 82.475s 02:32P Chart for @HE6Z Options for @HE6Z
Feb 27 85.675 -0.300 85.750 86.025 85.500 85.600s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.725 0.050 89.675 89.925 89.525 89.725s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 0.050 92.600s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.050 - 0.050 100.000 100.125 100.000 100.050s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.100 - 0.050 100.100 100.100 100.100 100.100s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 100.275 - 0.050 100.275s 01:05P Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 250.250 - 2.300 252.600 253.300 249.000 250.300s 03:51P Chart for @LE6J Options for @LE6J
Jun 26 247.600 - 3.450 251.525 251.900 246.900 247.625s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 243.100 - 3.050 246.600 246.975 242.050 243.075s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.400 - 2.450 240.800 241.350 237.275 238.325s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 237.800 - 2.125 239.875 240.375 236.825 237.750s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 237.550 - 1.975 239.650 239.925 236.675 237.500s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 236.825 - 1.850 238.800 239.000 236.025 236.775s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 230.375 - 1.700 232.300 232.300 229.700 230.275s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.050 - 1.750 227.700 227.750 227.025 227.050s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.075 - 1.675 226.075 226.075 226.075 226.075s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 373.075 - 0.425 376.500 376.500 370.825 373.075s 01:05P Chart for @GF6J Options for @GF6J
May 26 366.925 - 3.850 373.500 373.650 365.725 367.100s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 368.350 - 3.675 374.625 374.800 367.150 368.525s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 366.325 - 3.900 372.100 372.750 365.125 366.425s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 363.475 - 4.025 369.500 370.000 362.725 363.675s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 360.100 - 4.125 365.550 366.400 359.100 360.250s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 353.225 - 4.350 358.575 358.575 352.500 353.125s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 347.925 - 3.875 354.000 354.000 347.925 347.800s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 345.000 - 4.625 351.000 351.000 345.000 345.000s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 644'6 17'2 623'2 651'4 622'0 642'6s 02:30P Chart for @KW6K Options for @KW6K
Jul 26 656'4 16'4 637'0 663'0 634'6 655'0s 03:05P Chart for @KW6N Options for @KW6N
Sep 26 668'0 14'6 649'4 674'6 648'0 666'2s 02:30P Chart for @KW6U Options for @KW6U
Dec 26 681'4 11'0 668'0 690'0 666'0 680'4s 02:36P Chart for @KW6Z Options for @KW6Z
Mar 27 693'4 8'6 681'4 701'2 679'4 691'6s 02:50P Chart for @KW7H Options for @KW7H
May 27 696'6 7'4 686'0 705'4 685'2 696'2s 02:30P Chart for @KW7K Options for @KW7K
Jul 27 688'4 4'6 690'0 700'0 688'4 690'4s 03:12P Chart for @KW7N Options for @KW7N
Sep 27 698'4 2'6 695'0 701'0 695'0 693'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 701'0 1'2 700'0 710'0 700'0 700'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 0'6 705'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 706'0 0'6 706'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 683'6 0'6 683'6s 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