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
< February 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
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 26 428'6 0'2 428'4 432'6 425'2 428'4 11:01A Chart for @C6H Options for @C6H
May 26 436'4 0'6 435'6 440'4 433'0 435'6 11:01A Chart for @C6K Options for @C6K
Jul 26 442'2 0'2 442'0 446'6 439'6 442'0 11:01A Chart for @C6N Options for @C6N
Sep 26 441'2 -0'2 441'2 445'4 439'6 441'4 11:01A Chart for @C6U Options for @C6U
Dec 26 456'0 -0'6 456'6 460'4 454'4 456'6 11:01A Chart for @C6Z Options for @C6Z
Mar 27 468'0 -1'2 468'6 472'6 467'0 469'2 11:01A Chart for @C7H Options for @C7H
May 27 473'6 -1'6 475'0 478'6 473'4 475'4 11:01A Chart for @C7K Options for @C7K
Jul 27 477'4 -1'4 478'6 482'2 477'2 479'0 11:01A Chart for @C7N Options for @C7N
Sep 27 463'4 -1'2 465'0 467'0 462'6 464'6 11:01A Chart for @C7U Options for @C7U
Dec 27 469'4 -0'6 470'4 473'0 468'6 470'2 11:01A Chart for @C7Z Options for @C7Z
Mar 28 482'6 1'2 481'4 482'6 480'2 481'4 11:01A Chart for @C8H Options for @C8H
May 28 487'0 0'0 487'4 11:00A Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 489'4 11:01A Chart for @C8N Options for @C8N
Sep 28 469'0 0'0 469'0 10:35A Chart for @C8U Options for @C8U
Dec 28 473'0 0'6 470'0 473'0 470'0 472'2 11:01A Chart for @C8Z Options for @C8Z
Jul 29 488'6 0'0 488'6 10:38A Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0 02/03 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1091'2 25'4 1066'6 1115'2 1059'4 1065'6 11:01A Chart for @S6H Options for @S6H
May 26 1104'0 26'6 1079'0 1127'0 1073'0 1077'2 11:01A Chart for @S6K Options for @S6K
Jul 26 1116'0 25'4 1092'0 1137'2 1086'6 1090'4 11:01A Chart for @S6N Options for @S6N
Aug 26 1108'2 20'4 1089'6 1127'6 1084'4 1087'6 11:01A Chart for @S6Q Options for @S6Q
Sep 26 1085'6 13'2 1073'6 1101'0 1069'4 1072'4 11:01A Chart for @S6U Options for @S6U
Nov 26 1089'6 10'4 1080'0 1104'2 1075'6 1079'2 11:01A Chart for @S6X Options for @S6X
Jan 27 1099'6 9'0 1090'4 1114'0 1087'2 1090'6 11:01A Chart for @S7F Options for @S7F
Mar 27 1101'0 7'6 1092'6 1116'0 1089'6 1093'2 11:01A Chart for @S7H Options for @S7H
May 27 1105'6 7'2 1098'4 1120'0 1095'2 1098'4 11:01A Chart for @S7K Options for @S7K
Jul 27 1113'0 7'6 1105'2 1125'4 1105'2 1105'2 11:01A Chart for @S7N Options for @S7N
Aug 27 1108'6 9'6 1110'4 1110'4 1108'6 1099'0 11:01A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1082'0 11:01A Chart for @S7U Options for @S7U
Nov 27 1084'2 2'6 1092'6 1100'0 1084'2 1081'4 11:01A Chart for @S7X Options for @S7X
Jan 28 1094'2 2'2 1094'2 1094'2 1094'2 1092'0 11:01A Chart for @S8F Options for @S8F
Mar 28 1100'0 6'0 1100'0 1100'0 1100'0 1094'0 11:01A Chart for @S8H Options for @S8H
May 28 1099'0 0'0 1099'0 11:01A Chart for @S8K Options for @S8K
Jul 28 1106'2 0'0 1106'2 11:01A Chart for @S8N Options for @S8N
Aug 28 1099'0 0'0 1099'0 02/03 Chart for @S8Q Options for @S8Q
Sep 28 1081'4 0'0 1081'4 10:33A Chart for @S8U Options for @S8U
Nov 28 1075'0 0'0 1079'2 11:01A Chart for @S8X Options for @S8X
Jul 29 1098'4 0'0 1098'4 10:33A Chart for @S9N Options for @S9N
Nov 29 1086'6 0'0 1086'6 1086'6 1086'6 1086'6 10:33A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 524'4 -4'2 529'2 531'6 522'2 528'6 11:01A Chart for @W6H Options for @W6H
May 26 534'0 -3'6 538'2 541'0 531'6 537'6 11:01A Chart for @W6K Options for @W6K
Jul 26 545'0 -3'6 549'6 552'0 542'6 548'6 11:01A Chart for @W6N Options for @W6N
Sep 26 557'6 -3'6 562'6 564'2 555'4 561'4 11:01A Chart for @W6U Options for @W6U
Dec 26 576'4 -3'6 581'4 583'0 574'0 580'2 11:01A Chart for @W6Z Options for @W6Z
Mar 27 593'0 -3'0 598'0 598'0 591'0 596'0 11:01A Chart for @W7H Options for @W7H
May 27 603'6 0'0 604'4 11:01A Chart for @W7K Options for @W7K
Jul 27 599'4 -3'6 605'0 605'0 598'2 603'2 11:01A Chart for @W7N Options for @W7N
Sep 27 620'0 0'0 611'6 11:01A Chart for @W7U Options for @W7U
Dec 27 630'0 0'0 626'6 11:01A Chart for @W7Z Options for @W7Z
Mar 28 638'2 0'0 638'2 10:15A Chart for @W8H Options for @W8H
May 28 644'0 0'0 644'0 08:30A Chart for @W8K Options for @W8K
Jul 28 619'0 0'0 633'0 08:30A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.6600 -0.0225 5.6825 5.6950 5.6600 5.6825 11:00A Chart for @MW6H Options for @MW6H
May 26 5.7950 -0.0200 5.8250 5.8250 5.7925 5.8150 11:01A Chart for @MW6K Options for @MW6K
Jul 26 5.9300 -0.0200 5.9350 5.9950 5.9300 5.9500 11:01A Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 87.975 -0.575 88.550 88.900 87.925 88.550 11:01A Chart for @HE6G Options for @HE6G
Apr 26 98.775 0.625 98.150 99.800 98.150 98.150 11:01A Chart for @HE6J Options for @HE6J
May 26 102.300 0.375 102.175 103.075 101.950 101.925 11:01A Chart for @HE6K Options for @HE6K
Jun 26 111.125 0.250 110.875 112.025 110.875 110.875 11:01A Chart for @HE6M Options for @HE6M
Jul 26 111.950 0.125 111.825 112.650 111.825 111.825 11:01A Chart for @HE6N Options for @HE6N
Aug 26 110.425 - 0.050 110.475 111.075 110.375 110.475 11:01A Chart for @HE6Q Options for @HE6Q
Oct 26 92.125 -0.300 92.350 92.575 92.050 92.425 11:01A Chart for @HE6V Options for @HE6V
Dec 26 82.300 -0.350 82.500 82.725 82.275 82.650 11:01A Chart for @HE6Z Options for @HE6Z
Feb 27 84.300 -0.350 84.650 84.650 84.300 84.650 11:01A Chart for @HE7G Options for @HE7G
Apr 27 87.500 87.500 87.500 87.500 87.500 11:01A Chart for @HE7J Options for @HE7J
May 27 90.900 0.300 90.900s 11:01A Chart for @HE7K Options for @HE7K
Jun 27 98.250 98.250 98.500 98.250 98.250 11:01A Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 241.125 0.800 240.450 242.550 239.925 240.325 11:01A Chart for @LE6G Options for @LE6G
Apr 26 242.575 0.950 241.875 244.575 241.325 241.625 11:01A Chart for @LE6J Options for @LE6J
Jun 26 237.900 1.275 236.775 239.375 236.450 236.625 11:01A Chart for @LE6M Options for @LE6M
Aug 26 235.300 1.475 233.975 236.450 233.700 233.825 11:01A Chart for @LE6Q Options for @LE6Q
Oct 26 234.750 1.650 233.250 235.525 232.975 233.100 11:01A Chart for @LE6V Options for @LE6V
Dec 26 235.225 1.650 233.875 235.900 233.525 233.575 11:01A Chart for @LE6Z Options for @LE6Z
Feb 27 235.200 1.700 233.775 235.700 233.500 233.500 11:01A Chart for @LE7G Options for @LE7G
Apr 27 233.950 1.300 232.675 234.850 232.650 232.650 11:01A Chart for @LE7J Options for @LE7J
Jun 27 226.500 1.350 226.175 227.400 226.175 225.150 11:01A Chart for @LE7M Options for @LE7M
Aug 27 220.000 1.775 220.000 220.000 220.000 221.850s 11:01A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 371.525 3.600 367.925 373.600 367.850 367.925 11:01A Chart for @GF6H Options for @GF6H
Apr 26 369.100 3.225 365.750 371.025 365.750 365.875 11:01A Chart for @GF6J Options for @GF6J
May 26 365.475 3.075 362.200 367.100 362.200 362.400 11:01A Chart for @GF6K Options for @GF6K
Aug 26 363.975 3.150 359.950 365.750 359.950 360.825 11:01A Chart for @GF6Q Options for @GF6Q
Sep 26 360.925 2.525 358.425 363.175 358.325 358.400 11:01A Chart for @GF6U Options for @GF6U
Oct 26 358.225 2.650 355.050 360.200 355.050 355.575 11:01A Chart for @GF6V Options for @GF6V
Nov 26 354.250 2.475 351.925 356.200 351.925 351.775 11:01A Chart for @GF6X Options for @GF6X
Jan 27 347.000 2.425 345.000 349.000 344.525 344.575 11:01A Chart for @GF7F Options for @GF7F
Mar 27 342.500 2.850 341.875 342.500 341.875 339.650 11:01A Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 529'4 -5'2 534'6 538'0 528'0 534'6 11:01A Chart for @KW6H Options for @KW6H
May 26 541'6 -5'0 547'0 549'6 540'0 546'6 11:01A Chart for @KW6K Options for @KW6K
Jul 26 555'4 -5'0 560'4 563'2 553'6 560'4 11:01A Chart for @KW6N Options for @KW6N
Sep 26 570'4 -4'6 575'2 577'4 568'6 575'2 11:01A Chart for @KW6U Options for @KW6U
Dec 26 591'4 -4'4 597'4 598'2 589'6 596'0 11:01A Chart for @KW6Z Options for @KW6Z
Mar 27 609'4 -3'0 609'0 609'4 606'6 612'4 11:01A Chart for @KW7H Options for @KW7H
May 27 618'2 2'2 618'2 618'2 618'2 620'4s 11:01A Chart for @KW7K Options for @KW7K
Jul 27 614'0 -4'0 619'0 620'0 611'4 618'0 11:01A Chart for @KW7N Options for @KW7N
Sep 27 630'0 1'6 624'2s 10:20A Chart for @KW7U Options for @KW7U
Dec 27 640'0 1'4 637'6s 10:20A Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 1'4 645'0s 10:20A Chart for @KW8H Options for @KW8H
May 28 641'6 1'4 641'6s 02/03 Chart for @KW8K Options for @KW8K
Jul 28 629'4 1'4 629'4s 02/03 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