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 26 467'4 4'6 461'2 468'4 458'0 467'2s 06:42P Chart for @C6K Options for @C6K
Jul 26 478'2 5'2 471'0 478'4 468'2 477'6s 05:56P Chart for @C6N Options for @C6N
Sep 26 480'0 4'6 473'6 480'4 471'0 479'6s 06:15P Chart for @C6U Options for @C6U
Dec 26 494'0 4'2 487'2 494'0 484'6 493'2s 06:41P Chart for @C6Z Options for @C6Z
Mar 27 503'2 4'0 496'4 503'4 495'0 503'0s 05:55P Chart for @C7H Options for @C7H
May 27 509'0 4'0 502'2 509'0 501'2 508'6s 01:21P Chart for @C7K Options for @C7K
Jul 27 511'6 3'4 504'6 511'6 503'6 511'2s 03:19P Chart for @C7N Options for @C7N
Sep 27 487'6 3'2 484'6 488'0 484'6 487'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 492'2 3'6 487'2 492'2 486'2 491'4s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 499'0 3'6 495'6 499'0 495'6 500'4s 01:20P Chart for @C8H Options for @C8H
May 28 499'0 3'2 504'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 505'0 3'0 505'0 505'0 505'0 504'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 3'2 476'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 481'0 3'2 481'0 481'0 481'0 480'4s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 497'0 3'2 497'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 3'2 479'0s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1173'4 16'6 1153'4 1176'6 1151'4 1171'6s 06:43P Chart for @S6K Options for @S6K
Jul 26 1189'6 16'2 1170'0 1192'6 1168'0 1187'6s 05:17P Chart for @S6N Options for @S6N
Aug 26 1181'6 13'4 1165'0 1185'2 1163'6 1180'2s 05:11P Chart for @S6Q Options for @S6Q
Sep 26 1154'0 8'6 1142'0 1156'2 1140'2 1152'2s 04:45P Chart for @S6U Options for @S6U
Nov 26 1151'4 6'2 1141'2 1154'0 1140'6 1150'0s 06:43P Chart for @S6X Options for @S6X
Jan 27 1162'2 6'4 1152'0 1164'6 1152'0 1161'2s 04:45P Chart for @S7F Options for @S7F
Mar 27 1157'4 7'0 1149'4 1159'4 1147'2 1156'4s 03:26P Chart for @S7H Options for @S7H
May 27 1158'2 7'0 1148'2 1160'2 1148'2 1157'2s 06:39P Chart for @S7K Options for @S7K
Jul 27 1162'0 7'0 1153'4 1164'0 1152'6 1161'6s 04:45P Chart for @S7N Options for @S7N
Aug 27 1146'4 7'6 1146'4 1146'4 1146'4 1149'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1106'2 8'0 1115'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1105'4 8'2 1095'0 1106'4 1095'0 1105'0s 04:45P Chart for @S7X Options for @S7X
Jan 28 1106'0 8'2 1115'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 8'0 1116'2s 01:20P Chart for @S8H Options for @S8H
May 28 1120'2 7'6 1120'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1131'2 7'6 1124'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1117'4 7'6 1117'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1097'6 7'6 1097'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 7'6 1094'4s 01:20P Chart for @S8X Options for @S8X
Jul 29 1113'6 7'6 1113'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 7'6 1094'6s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 599'4 7'6 589'0 599'4 579'2 597'6s 06:43P Chart for @W6K Options for @W6K
Jul 26 610'2 6'6 601'0 610'4 590'4 608'6s 06:30P Chart for @W6N Options for @W6N
Sep 26 623'4 6'2 613'6 623'6 604'2 622'2s 06:00P Chart for @W6U Options for @W6U
Dec 26 640'6 6'2 630'0 641'2 622'2 640'0s 06:26P Chart for @W6Z Options for @W6Z
Mar 27 654'2 6'2 644'2 654'6 636'2 653'6s 01:30P Chart for @W7H Options for @W7H
May 27 659'6 6'2 648'4 659'6 644'0 659'6s 05:03P Chart for @W7K Options for @W7K
Jul 27 650'0 6'4 640'4 650'0 639'2 650'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 640'4 6'4 640'4 640'4 640'4 654'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 650'0 6'6 650'0 650'0 650'0 664'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 663'4 6'4 670'6s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 6'4 667'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 654'6 6'4 654'6 654'6 654'6 659'4s 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 6.4150 0.0950 6.3150 6.4200 6.2500 6.4075s 05:58P Chart for @MW6K Options for @MW6K
Jul 26 6.5525 0.0900 6.4475 6.5575 6.3725 6.5425s 05:46P Chart for @MW6N Options for @MW6N
Sep 26 6.7075 0.0875 6.6000 6.7125 6.5550 6.7000s 05:06P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.850 -0.150 90.750 91.500 90.525 90.900s 03:06P Chart for @HE6J Options for @HE6J
May 26 95.550 0.075 95.150 96.200 94.650 95.550s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.150 0.075 103.500 105.000 102.950 104.125s 03:05P Chart for @HE6M Options for @HE6M
Jul 26 106.225 0.175 105.575 107.025 105.000 106.175s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 105.875 0.150 105.400 106.650 104.825 105.850s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.300 -0.025 90.000 91.050 89.650 90.300s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.600 -0.100 82.450 83.300 82.125 82.675s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.200 -0.275 85.275 85.850 84.950 85.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 88.875 -0.400 88.975 89.300 88.700 88.900s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.750 -0.400 91.775s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.575 99.475 99.575 99.475 99.475s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.975 99.775 99.975 99.775 99.975s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 234.375 - 0.950 235.575 235.975 233.300 234.425s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 233.775 - 0.750 234.775 235.875 232.375 233.850s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 231.600 - 0.500 232.100 233.400 230.125 231.600s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.425 - 0.350 229.750 230.750 228.150 229.400s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 229.400 - 0.400 230.000 230.725 228.275 229.425s 03:06P Chart for @LE6Z Options for @LE6Z
Feb 27 229.625 - 0.350 229.975 230.900 228.575 229.650s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.075 - 0.275 229.300 230.350 228.125 229.075s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.325 - 0.200 222.575 223.500 221.525 222.325s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.725 0.050 220.375 221.700 220.000 220.675s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.375 - 0.325 219.675 220.975 219.375 219.700s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 361.850 1.575 360.500 362.075 360.250 361.875s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 353.725 - 1.100 355.250 356.600 351.700 353.350s 01:05P Chart for @GF6J Options for @GF6J
May 26 350.225 - 0.650 351.000 353.275 348.425 350.050s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 349.375 - 1.000 350.300 352.525 347.675 349.225s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 347.800 - 1.225 349.000 350.800 346.150 347.625s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 346.125 - 1.400 346.400 349.175 344.450 345.850s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 343.800 - 1.600 344.500 347.050 342.625 343.800s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 338.225 - 1.775 339.550 341.250 336.675 338.100s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 332.950 - 1.600 334.625 334.625 332.950 333.050s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 619'0 13'6 604'0 619'4 593'4 617'6s 06:18P Chart for @KW6K Options for @KW6K
Jul 26 633'4 13'2 619'0 634'0 609'2 633'0s 04:45P Chart for @KW6N Options for @KW6N
Sep 26 647'6 12'6 634'2 648'2 623'6 647'2s 04:56P Chart for @KW6U Options for @KW6U
Dec 26 666'4 12'4 650'4 667'0 643'4 666'2s 06:26P Chart for @KW6Z Options for @KW6Z
Mar 27 679'6 12'0 666'0 680'0 656'6 679'2s 05:35P Chart for @KW7H Options for @KW7H
May 27 671'4 11'6 684'2s 05:08P Chart for @KW7K Options for @KW7K
Jul 27 674'6 11'2 663'6 674'6 663'6 675'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 690'0 11'0 678'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 682'0 10'6 687'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 10'2 694'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 694'2 10'2 694'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 674'2 10'2 674'2s 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