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 26 453'0 -3'4 457'4 460'0 448'4 454'2s 03:06P Chart for @C6K Options for @C6K
Jul 26 463'6 -3'2 468'2 470'6 459'2 465'0s 03:14P Chart for @C6N Options for @C6N
Sep 26 466'2 -3'0 469'4 472'6 461'6 467'2s 03:14P Chart for @C6U Options for @C6U
Dec 26 480'2 -3'0 484'4 486'2 476'0 481'2s 02:34P Chart for @C6Z Options for @C6Z
Mar 27 491'2 -3'0 495'0 497'0 486'6 492'0s 02:39P Chart for @C7H Options for @C7H
May 27 497'6 -2'6 502'4 503'2 493'2 498'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 501'0 -3'0 505'6 506'4 496'4 502'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 484'6 -0'4 486'2 486'2 478'2 484'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 489'4 0'0 490'0 491'2 483'2 490'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 499'6 0'2 496'6 499'6 493'2 499'6s 01:20P Chart for @C8H Options for @C8H
May 28 506'6 0'2 504'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'4 0'2 506'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 0'2 479'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 485'0 0'2 483'2s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 500'0 0'2 497'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 485'0 0'2 482'4s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1167'2 -2'4 1171'4 1174'6 1153'0 1168'4s 02:30P Chart for @S6K Options for @S6K
Jul 26 1183'0 -1'4 1186'6 1190'0 1169'0 1184'4s 02:58P Chart for @S6N Options for @S6N
Aug 26 1178'4 -3'0 1184'2 1186'6 1167'0 1180'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1154'4 -2'2 1157'0 1161'0 1145'6 1156'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1154'0 -2'0 1155'6 1160'4 1145'6 1155'4s 02:38P Chart for @S6X Options for @S6X
Jan 27 1163'6 -2'2 1166'6 1170'0 1156'4 1165'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1158'0 -1'4 1159'4 1163'4 1151'4 1159'6s 03:01P Chart for @S7H Options for @S7H
May 27 1160'0 -1'2 1163'0 1164'0 1154'0 1162'0s 01:20P Chart for @S7K Options for @S7K
Jul 27 1165'4 -0'2 1168'2 1168'2 1159'2 1167'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1155'4 0'0 1155'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1115'6 1'6 1123'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1113'6 1'4 1114'0 1115'0 1107'4 1115'2s 01:30P Chart for @S7X Options for @S7X
Jan 28 1122'0 1'4 1126'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 1'6 1126'0s 01:20P Chart for @S8H Options for @S8H
May 28 1129'4 1'6 1129'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 1'6 1134'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1127'0 1'6 1127'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1107'2 1'6 1107'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 1'6 1098'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1117'2 1'6 1117'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 1'6 1098'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 597'4 -18'6 618'0 622'6 593'2 597'4s 03:15P Chart for @W6K Options for @W6K
Jul 26 609'0 -17'6 628'0 633'0 605'2 608'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 621'6 -16'6 640'2 644'4 618'2 621'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 638'2 -16'0 656'4 660'4 635'2 638'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 652'4 -14'4 667'4 672'2 648'6 652'2s 01:20P Chart for @W7H Options for @W7H
May 27 657'4 -13'0 673'2 674'2 654'2 657'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 645'2 -12'0 661'0 665'2 645'0 647'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 646'0 -11'4 650'6 650'6 646'0 651'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 657'6 -10'2 660'0 660'4 657'6 661'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 676'2 -9'4 667'4s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 -9'4 665'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 -9'4 655'2s 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 6.4100 -0.1650 6.5725 6.6125 6.4000 6.4200s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.5575 -0.1600 6.7000 6.7475 6.5450 6.5675s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.7200 -0.1550 6.8500 6.8950 6.7050 6.7275s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 91.025 0.500 90.375 91.075 90.300 90.925s 02:30P Chart for @HE6J Options for @HE6J
May 26 96.750 0.250 96.325 97.075 96.150 96.775s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 105.200 0.125 104.850 105.750 104.700 105.175s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 107.725 0.525 107.225 108.250 107.175 107.750s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 107.625 0.525 107.050 108.075 107.050 107.600s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.925 0.550 91.750 92.275 91.675 91.900s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.925 0.300 84.000 84.425 83.600 83.925s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.300 0.375 86.400 86.750 86.025 86.375s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.850 0.400 89.975 90.150 89.525 89.800s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.850 0.400 92.850s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.000 0.250 100.075 100.100 99.700 100.000s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.075 100.075 100.075 100.075 100.075s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 243.900 1.025 243.025 244.500 242.925 244.050s 02:31P Chart for @LE6J Options for @LE6J
Jun 26 244.225 1.075 243.050 244.800 243.050 244.350s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 240.475 0.875 239.675 241.250 239.500 240.675s 02:36P Chart for @LE6Q Options for @LE6Q
Oct 26 236.250 0.525 235.750 237.050 235.325 236.400s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 235.500 0.400 235.075 236.400 234.500 235.725s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 235.525 0.450 235.100 236.425 234.650 235.700s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.175 0.525 234.775 236.100 234.225 235.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 228.825 0.725 228.100 229.600 227.750 228.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 226.300 0.075 226.575 227.000 226.200 226.300s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.000 0.075 226.075s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 370.800 1.625 369.000 372.825 368.250 370.750s 01:05P Chart for @GF6J Options for @GF6J
May 26 368.125 1.525 366.500 370.150 365.500 368.000s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 366.850 2.425 364.425 368.650 363.850 366.850s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 364.650 2.650 362.125 366.225 361.625 364.725s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 361.750 2.750 360.125 363.250 359.250 362.075s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 358.800 2.675 357.325 360.000 356.300 359.000s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 352.050 2.125 351.000 353.400 350.125 352.275s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 346.425 2.150 345.000 348.000 344.975 346.775s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 344.000 1.525 344.000 344.000 344.000 344.000s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 612'6 -21'6 636'0 643'0 610'0 613'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 627'4 -20'4 649'2 656'0 624'6 628'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 641'0 -19'6 662'0 667'6 638'6 642'0s 03:15P Chart for @KW6U Options for @KW6U
Dec 26 658'6 -18'6 684'0 684'0 656'2 659'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 671'0 -17'2 690'0 692'6 668'6 672'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 676'6 -15'6 678'2 678'2 676'6 677'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 667'4 -15'2 677'2 677'2 665'4 666'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 690'0 -14'0 669'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 689'4 -12'6 677'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -12'2 682'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 682'2 -12'2 682'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 662'2 -12'2 662'2s 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