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
Mar 26 441'0 9'2 434'0 441'0 433'6 431'6 12:26P Chart for @C6H Options for @C6H
May 26 452'6 9'0 442'4 453'0 442'4 443'6 12:27P Chart for @C6K Options for @C6K
Jul 26 462'2 8'6 452'4 462'2 452'4 453'4 12:28P Chart for @C6N Options for @C6N
Sep 26 463'4 8'0 453'6 463'4 453'6 455'4 12:28P Chart for @C6U Options for @C6U
Dec 26 477'0 6'6 468'6 477'2 468'4 470'2 12:27P Chart for @C6Z Options for @C6Z
Mar 27 488'2 6'0 480'4 488'2 480'2 482'2 12:28P Chart for @C7H Options for @C7H
May 27 494'0 5'2 488'0 494'0 488'0 488'6 12:28P Chart for @C7K Options for @C7K
Jul 27 496'6 4'4 492'2 497'2 492'2 492'2 12:28P Chart for @C7N Options for @C7N
Sep 27 473'2 2'0 471'4 474'4 471'0 471'2 12:28P Chart for @C7U Options for @C7U
Dec 27 476'4 0'2 476'0 479'0 475'4 476'2 12:28P Chart for @C7Z Options for @C7Z
Mar 28 487'6 0'6 487'0 489'2 486'4 487'0 12:28P Chart for @C8H Options for @C8H
May 28 494'6 0'0 491'6 12:24P Chart for @C8K Options for @C8K
Jul 28 495'0 0'0 494'0 12:24P Chart for @C8N Options for @C8N
Sep 28 473'0 0'0 473'0 473'0 473'0 473'0 12:24P Chart for @C8U Options for @C8U
Dec 28 479'0 2'0 478'6 479'0 478'6 477'0 12:24P Chart for @C8Z Options for @C8Z
Jul 29 493'4 0'0 493'4 12:24P Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 463'2 11:32A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1163'4 9'0 1159'4 1163'4 1153'4 1154'4 12:27P Chart for @S6H Options for @S6H
May 26 1177'4 8'0 1168'2 1179'6 1166'4 1169'4 12:27P Chart for @S6K Options for @S6K
Jul 26 1191'0 8'0 1182'2 1193'2 1180'4 1183'0 12:28P Chart for @S6N Options for @S6N
Aug 26 1179'4 7'2 1170'6 1181'4 1170'2 1172'2 12:28P Chart for @S6Q Options for @S6Q
Sep 26 1142'2 6'2 1135'2 1144'4 1135'2 1136'0 12:28P Chart for @S6U Options for @S6U
Nov 26 1137'2 6'6 1129'6 1138'6 1128'4 1130'4 12:27P Chart for @S6X Options for @S6X
Jan 27 1147'2 6'2 1140'0 1149'2 1139'2 1141'0 12:28P Chart for @S7F Options for @S7F
Mar 27 1145'4 6'4 1139'0 1147'4 1138'0 1139'0 12:28P Chart for @S7H Options for @S7H
May 27 1146'6 5'2 1142'2 1149'6 1141'6 1141'4 12:28P Chart for @S7K Options for @S7K
Jul 27 1152'2 5'6 1148'0 1153'6 1147'0 1146'4 12:28P Chart for @S7N Options for @S7N
Aug 27 1138'4 2'4 1138'4 1138'4 1138'4 1136'0 12:28P Chart for @S7Q Options for @S7Q
Sep 27 1105'2 0'0 1101'2 12:28P Chart for @S7U Options for @S7U
Nov 27 1098'2 4'2 1096'6 1100'2 1094'2 1094'0 12:28P Chart for @S7X Options for @S7X
Jan 28 1102'0 0'0 1104'2 12:28P Chart for @S8F Options for @S8F
Mar 28 1107'0 0'0 1106'0 12:28P Chart for @S8H Options for @S8H
May 28 1111'0 0'0 1111'0 12:28P Chart for @S8K Options for @S8K
Jul 28 1115'0 0'0 1117'2 12:28P Chart for @S8N Options for @S8N
Aug 28 1110'0 0'0 1110'0 03/04 Chart for @S8Q Options for @S8Q
Sep 28 1090'2 0'0 1090'2 08:30A Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1087'6 12:28P Chart for @S8X Options for @S8X
Jul 29 1107'0 0'0 1107'0 08:30A Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1093'2 08:30A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 580'0 13'2 575'0 580'0 574'0 566'6 12:28P Chart for @W6H Options for @W6H
May 26 581'0 12'6 568'2 582'0 568'0 568'2 12:28P Chart for @W6K Options for @W6K
Jul 26 590'0 12'2 578'0 591'6 577'6 577'6 12:28P Chart for @W6N Options for @W6N
Sep 26 601'6 12'0 590'6 603'2 590'2 589'6 12:28P Chart for @W6U Options for @W6U
Dec 26 619'0 11'6 608'0 620'6 608'0 607'2 12:28P Chart for @W6Z Options for @W6Z
Mar 27 633'2 11'0 623'2 635'2 623'2 622'2 12:28P Chart for @W7H Options for @W7H
May 27 640'0 10'0 632'2 640'6 632'0 630'0 12:28P Chart for @W7K Options for @W7K
Jul 27 636'4 10'0 628'2 637'4 628'2 626'4 12:28P Chart for @W7N Options for @W7N
Sep 27 630'2 0'0 630'6 12:28P Chart for @W7U Options for @W7U
Dec 27 643'0 0'0 640'2 12:28P Chart for @W7Z Options for @W7Z
Mar 28 655'0 8'6 655'0 655'0 655'0 646'2 12:28P Chart for @W8H Options for @W8H
May 28 644'6 0'0 644'6 12:28P Chart for @W8K Options for @W8K
Jul 28 640'0 0'0 633'2 12:28P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 6.0925 0.1050 6.0400 6.0925 6.0400 5.9875 12:28P Chart for @MW6H Options for @MW6H
May 26 6.1950 0.1025 6.0900 6.2225 6.0850 6.0925 12:28P Chart for @MW6K Options for @MW6K
Jul 26 6.3350 0.1025 6.2300 6.3500 6.2275 6.2325 12:28P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 95.575 -1.500 97.075 97.125 95.425 97.075 12:28P Chart for @HE6J Options for @HE6J
May 26 100.550 - 1.175 101.500 101.650 100.450 101.725 12:28P Chart for @HE6K Options for @HE6K
Jun 26 110.025 - 1.175 111.175 111.425 109.875 111.200 12:28P Chart for @HE6M Options for @HE6M
Jul 26 112.275 - 0.675 112.950 113.375 112.150 112.950 12:28P Chart for @HE6N Options for @HE6N
Aug 26 111.150 - 0.375 111.500 112.050 111.000 111.525 12:28P Chart for @HE6Q Options for @HE6Q
Oct 26 93.625 0.100 93.500 94.050 93.400 93.525 12:28P Chart for @HE6V Options for @HE6V
Dec 26 84.650 0.150 84.425 84.975 84.425 84.500 12:28P Chart for @HE6Z Options for @HE6Z
Feb 27 86.800 0.175 86.625 87.025 86.575 86.625 12:28P Chart for @HE7G Options for @HE7G
Apr 27 90.000 0.150 89.850 90.125 89.850 89.850 12:28P Chart for @HE7J Options for @HE7J
May 27 92.900 0.150 92.900 92.900 92.900 92.750 12:27P Chart for @HE7K Options for @HE7K
Jun 27 100.000 100.000 100.075 99.975 100.000 12:23P Chart for @HE7M Options for @HE7M
Jul 27 100.000 - 0.100 100.250 100.300 100.000 100.100 12:23P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 238.125 - 0.225 238.075 239.950 237.525 238.350 12:28P Chart for @LE6J Options for @LE6J
Jun 26 235.000 - 0.175 234.700 236.475 234.250 235.175 12:28P Chart for @LE6M Options for @LE6M
Aug 26 233.125 - 0.100 232.900 234.325 232.325 233.225 12:28P Chart for @LE6Q Options for @LE6Q
Oct 26 232.075 - 0.125 231.375 233.100 231.325 232.200 12:28P Chart for @LE6V Options for @LE6V
Dec 26 232.550 - 0.100 232.000 233.500 231.825 232.650 12:28P Chart for @LE6Z Options for @LE6Z
Feb 27 232.675 0.075 232.175 233.500 231.850 232.600 12:28P Chart for @LE7G Options for @LE7G
Apr 27 231.550 0.075 231.075 232.475 230.875 231.475 12:28P Chart for @LE7J Options for @LE7J
Jun 27 224.300 0.375 223.925 225.000 223.825 223.925 12:28P Chart for @LE7M Options for @LE7M
Aug 27 221.825 0.775 222.100 222.200 221.150 221.050 12:28P Chart for @LE7Q Options for @LE7Q
Oct 27 221.000 4.775 221.000 221.000 221.000 221.000s 12:28P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 363.225 - 0.700 363.425 364.825 361.375 363.925 12:28P Chart for @GF6H Options for @GF6H
Apr 26 359.175 - 1.575 359.800 361.600 357.350 360.750 12:28P Chart for @GF6J Options for @GF6J
May 26 355.750 - 1.250 356.200 357.800 353.650 357.000 12:28P Chart for @GF6K Options for @GF6K
Aug 26 355.600 - 1.150 356.025 357.650 353.500 356.750 12:28P Chart for @GF6Q Options for @GF6Q
Sep 26 353.900 - 1.175 354.300 355.850 351.925 355.075 12:28P Chart for @GF6U Options for @GF6U
Oct 26 351.650 - 1.325 352.150 353.650 349.725 352.975 12:28P Chart for @GF6V Options for @GF6V
Nov 26 349.100 - 1.075 350.225 350.750 347.025 350.175 12:28P Chart for @GF6X Options for @GF6X
Jan 27 342.025 - 1.400 343.000 343.725 341.425 343.425 12:28P Chart for @GF7F Options for @GF7F
Mar 27 336.375 - 1.750 337.500 337.500 336.000 338.125 12:28P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 570'0 4'6 570'0 570'0 568'0 565'2 12:28P Chart for @KW6H Options for @KW6H
May 26 590'4 18'0 573'4 592'0 573'0 572'4 12:28P Chart for @KW6K Options for @KW6K
Jul 26 603'2 17'4 587'6 604'6 587'2 585'6 12:28P Chart for @KW6N Options for @KW6N
Sep 26 617'2 17'0 600'2 618'6 600'2 600'2 12:28P Chart for @KW6U Options for @KW6U
Dec 26 636'4 15'6 616'0 639'0 616'0 620'6 12:28P Chart for @KW6Z Options for @KW6Z
Mar 27 652'4 15'4 639'4 654'0 639'4 637'0 12:28P Chart for @KW7H Options for @KW7H
May 27 660'2 15'0 658'4 661'0 658'4 645'2 12:28P Chart for @KW7K Options for @KW7K
Jul 27 654'0 12'4 640'0 656'4 636'0 641'4 12:28P Chart for @KW7N Options for @KW7N
Sep 27 650'0 -6'0 646'2s 12:28P Chart for @KW7U Options for @KW7U
Dec 27 668'2 10'6 670'0 670'0 668'2 657'4 12:28P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 11'6 675'2 675'2 675'2 663'4 12:28P Chart for @KW8H Options for @KW8H
May 28 666'0 -4'6 666'0s 12:28P Chart for @KW8K Options for @KW8K
Jul 28 653'6 -4'6 653'6s 03/04 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