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 26 434'4 -0'4 434'4 436'0 432'2 435'0 10:04A Chart for @C6H Options for @C6H
May 26 442'4 -0'4 442'0 443'6 440'2 443'0 10:04A Chart for @C6K Options for @C6K
Jul 26 448'6 -0'4 448'0 450'2 447'0 449'2 10:03A Chart for @C6N Options for @C6N
Sep 26 446'4 -0'4 445'4 448'2 445'4 447'0 10:03A Chart for @C6U Options for @C6U
Dec 26 460'4 -0'4 460'2 462'4 459'4 461'0 10:04A Chart for @C6Z Options for @C6Z
Mar 27 472'0 -0'6 471'4 474'2 471'2 472'6 10:03A Chart for @C7H Options for @C7H
May 27 477'6 -1'0 477'4 480'0 477'4 478'6 10:03A Chart for @C7K Options for @C7K
Jul 27 480'6 -1'4 481'4 483'0 480'4 482'2 10:03A Chart for @C7N Options for @C7N
Sep 27 466'2 -1'0 467'0 467'6 466'0 467'2 10:02A Chart for @C7U Options for @C7U
Dec 27 471'4 -1'6 472'6 473'6 471'4 473'2 10:04A Chart for @C7Z Options for @C7Z
Mar 28 482'4 -1'6 483'0 483'4 482'4 484'2 10:02A Chart for @C8H Options for @C8H
May 28 489'0 -1'2 489'0 489'0 489'0 490'2 09:54A Chart for @C8K Options for @C8K
Jul 28 491'0 -1'2 491'0 491'0 491'0 492'2 10:02A Chart for @C8N Options for @C8N
Sep 28 471'6 0'0 471'6 09:51A Chart for @C8U Options for @C8U
Dec 28 473'6 0'0 474'6 10:02A Chart for @C8Z Options for @C8Z
Jul 29 491'2 0'0 491'2 09:34A Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0 02/05 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1135'2 23'0 1108'4 1137'6 1102'0 1112'2 10:04A Chart for @S6H Options for @S6H
May 26 1147'0 21'0 1123'0 1149'6 1115'6 1126'0 10:04A Chart for @S6K Options for @S6K
Jul 26 1156'0 18'6 1133'4 1159'2 1127'4 1137'2 10:03A Chart for @S6N Options for @S6N
Aug 26 1140'0 13'0 1122'6 1143'4 1118'2 1127'0 10:03A Chart for @S6Q Options for @S6Q
Sep 26 1101'2 3'6 1092'6 1105'4 1089'0 1097'4 10:03A Chart for @S6U Options for @S6U
Nov 26 1096'6 -1'6 1095'0 1100'6 1089'6 1098'4 10:04A Chart for @S6X Options for @S6X
Jan 27 1105'2 -3'0 1104'2 1109'4 1099'4 1108'2 10:03A Chart for @S7F Options for @S7F
Mar 27 1105'0 -3'4 1102'2 1109'6 1099'6 1108'4 10:03A Chart for @S7H Options for @S7H
May 27 1108'4 -4'0 1106'4 1113'4 1103'6 1112'4 10:03A Chart for @S7K Options for @S7K
Jul 27 1114'2 -5'2 1112'6 1118'2 1112'6 1119'4 10:03A Chart for @S7N Options for @S7N
Aug 27 1108'6 0'0 1111'4 10:03A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1088'4 10:04A Chart for @S7U Options for @S7U
Nov 27 1079'6 -8'0 1084'6 1087'2 1079'6 1087'6 10:04A Chart for @S7X Options for @S7X
Jan 28 1097'6 0'0 1097'6 10:04A Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1099'6 10:04A Chart for @S8H Options for @S8H
May 28 1104'6 0'0 1104'6 10:03A Chart for @S8K Options for @S8K
Jul 28 1112'0 0'0 1112'0 10:03A Chart for @S8N Options for @S8N
Aug 28 1104'6 0'0 1104'6 02/05 Chart for @S8Q Options for @S8Q
Sep 28 1087'0 0'0 1087'0 09:40A Chart for @S8U Options for @S8U
Nov 28 1087'0 2'2 1087'0 1087'0 1087'0 1084'6 10:03A Chart for @S8X Options for @S8X
Jul 29 1104'0 0'0 1104'0 09:41A Chart for @S9N Options for @S9N
Nov 29 1086'6 0'0 1092'2 09:41A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 535'0 -0'2 534'6 539'2 531'2 535'2 10:03A Chart for @W6H Options for @W6H
May 26 544'4 0'4 544'6 548'0 540'2 544'0 10:03A Chart for @W6K Options for @W6K
Jul 26 555'0 0'2 553'6 558'4 550'6 554'6 10:03A Chart for @W6N Options for @W6N
Sep 26 567'2 0'0 566'2 570'6 563'2 567'2 10:03A Chart for @W6U Options for @W6U
Dec 26 585'4 -0'2 584'6 589'0 581'6 585'6 10:03A Chart for @W6Z Options for @W6Z
Mar 27 599'0 -2'4 600'0 604'0 598'6 601'4 10:03A Chart for @W7H Options for @W7H
May 27 611'6 2'0 608'6 611'6 608'6 609'6 10:03A Chart for @W7K Options for @W7K
Jul 27 606'4 -2'0 608'6 609'4 606'4 608'4 10:03A Chart for @W7N Options for @W7N
Sep 27 614'2 -2'6 613'2 614'2 611'4 617'0 10:03A Chart for @W7U Options for @W7U
Dec 27 635'0 3'0 628'2 635'0 625'6 632'0 10:02A Chart for @W7Z Options for @W7Z
Mar 28 643'4 0'0 643'4 10:02A Chart for @W8H Options for @W8H
May 28 649'2 0'0 649'2 10:02A Chart for @W8K Options for @W8K
Jul 28 619'0 0'0 638'2 10:02A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7425 0.0275 5.7000 5.7475 5.6775 5.7150 10:03A Chart for @MW6H Options for @MW6H
May 26 5.8650 0.0225 5.8275 5.8750 5.8075 5.8425 10:03A Chart for @MW6K Options for @MW6K
Jul 26 6.0075 0.0275 5.9525 6.0075 5.9500 5.9800 10:02A Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 87.675 0.375 87.600 88.075 87.600 87.300 10:03A Chart for @HE6G Options for @HE6G
Apr 26 98.725 0.350 98.900 99.750 98.550 98.375 10:03A Chart for @HE6J Options for @HE6J
May 26 101.900 0.400 102.000 102.500 101.825 101.500 10:03A Chart for @HE6K Options for @HE6K
Jun 26 111.275 0.725 110.750 111.850 110.725 110.550 10:03A Chart for @HE6M Options for @HE6M
Jul 26 112.225 0.850 111.575 112.425 111.425 111.375 10:03A Chart for @HE6N Options for @HE6N
Aug 26 110.650 0.725 110.000 110.750 109.900 109.925 10:03A Chart for @HE6Q Options for @HE6Q
Oct 26 92.300 0.425 91.825 92.325 91.825 91.875 10:03A Chart for @HE6V Options for @HE6V
Dec 26 82.450 0.425 82.000 82.475 82.000 82.025 10:03A Chart for @HE6Z Options for @HE6Z
Feb 27 84.450 0.475 84.125 84.475 84.125 83.975 10:03A Chart for @HE7G Options for @HE7G
Apr 27 87.175 0.075 87.175 87.175 87.175 87.100 10:03A Chart for @HE7J Options for @HE7J
May 27 90.500 -0.300 90.500s 10:01A Chart for @HE7K Options for @HE7K
Jun 27 98.250 -0.175 98.175 98.250 98.175 98.075s 09:59A Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 239.100 3.850 238.275 239.650 238.000 235.250 10:03A Chart for @LE6G Options for @LE6G
Apr 26 239.175 3.575 238.500 239.750 238.075 235.600 10:03A Chart for @LE6J Options for @LE6J
Jun 26 235.325 3.125 235.025 236.225 234.525 232.200 10:03A Chart for @LE6M Options for @LE6M
Aug 26 233.425 2.975 233.175 234.250 232.625 230.450 10:03A Chart for @LE6Q Options for @LE6Q
Oct 26 233.175 2.875 233.000 233.925 232.325 230.300 10:03A Chart for @LE6V Options for @LE6V
Dec 26 233.625 2.950 233.050 234.175 232.725 230.675 10:03A Chart for @LE6Z Options for @LE6Z
Feb 27 232.925 2.500 233.000 233.975 232.525 230.425 10:03A Chart for @LE7G Options for @LE7G
Apr 27 232.075 2.575 231.975 232.900 231.675 229.500 10:03A Chart for @LE7J Options for @LE7J
Jun 27 224.400 2.325 225.225 225.225 224.325 222.075 10:03A Chart for @LE7M Options for @LE7M
Aug 27 221.350 2.050 221.350 221.350 221.350 219.300 10:03A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 368.800 4.725 368.825 370.950 367.325 364.075 10:03A Chart for @GF6H Options for @GF6H
Apr 26 365.350 4.850 365.000 367.500 364.000 360.500 10:03A Chart for @GF6J Options for @GF6J
May 26 360.550 4.350 360.075 363.000 359.350 356.200 10:03A Chart for @GF6K Options for @GF6K
Aug 26 358.925 3.900 359.000 361.475 357.925 355.025 10:03A Chart for @GF6Q Options for @GF6Q
Sep 26 356.650 3.775 356.475 359.125 355.675 352.875 10:03A Chart for @GF6U Options for @GF6U
Oct 26 353.575 3.275 354.675 355.875 352.925 350.300 10:03A Chart for @GF6V Options for @GF6V
Nov 26 349.900 3.125 351.075 351.400 349.900 346.775 10:04A Chart for @GF6X Options for @GF6X
Jan 27 343.900 3.900 344.225 344.225 343.900 340.000 10:04A Chart for @GF7F Options for @GF7F
Mar 27 338.300 2.950 339.350 339.350 338.300 335.350 10:03A Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 538'2 -0'2 537'6 542'2 534'2 538'4 10:03A Chart for @KW6H Options for @KW6H
May 26 550'4 0'0 550'0 554'0 546'6 550'4 10:03A Chart for @KW6K Options for @KW6K
Jul 26 563'6 -0'2 563'2 567'4 560'6 564'0 10:03A Chart for @KW6N Options for @KW6N
Sep 26 578'4 -0'2 575'6 581'6 575'2 578'6 10:03A Chart for @KW6U Options for @KW6U
Dec 26 599'4 0'0 596'6 602'4 595'6 599'4 10:03A Chart for @KW6Z Options for @KW6Z
Mar 27 615'0 -0'6 615'0 615'0 615'0 615'6 10:03A Chart for @KW7H Options for @KW7H
May 27 618'2 5'6 623'6s 10:04A Chart for @KW7K Options for @KW7K
Jul 27 620'0 -1'0 623'6 623'6 620'0 621'0 10:04A Chart for @KW7N Options for @KW7N
Sep 27 630'0 6'0 626'6s 09:53A Chart for @KW7U Options for @KW7U
Dec 27 640'0 5'4 639'6s 09:51A Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 5'4 647'0s 08:30A Chart for @KW8H Options for @KW8H
May 28 643'6 5'4 643'6s 02/05 Chart for @KW8K Options for @KW8K
Jul 28 631'4 5'4 631'4s 02/05 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