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 26 463'4 9'2 454'6 464'4 451'4 463'2s 01:30P Chart for @C6K Options for @C6K
Jul 26 474'6 9'0 466'0 476'0 463'2 474'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 477'4 8'6 468'4 478'6 466'2 477'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 490'4 8'0 482'2 491'6 479'6 489'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 500'4 7'2 493'4 501'2 490'2 499'4s 01:30P Chart for @C7H Options for @C7H
May 27 505'4 7'0 500'0 507'0 497'2 505'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 508'6 6'6 502'4 509'4 499'0 508'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 484'2 4'6 478'4 484'6 478'4 483'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 485'6 4'4 481'4 487'2 480'0 485'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 495'0 4'0 490'0 495'6 490'0 494'4s 01:20P Chart for @C8H Options for @C8H
May 28 499'0 3'4 498'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 506'2 2'6 500'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 3'2 469'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 470'0 2'6 472'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 489'2 2'6 489'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 2'6 471'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1163'6 4'6 1156'2 1165'2 1148'0 1161'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1179'0 5'2 1171'2 1180'0 1162'4 1176'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1172'0 7'2 1163'0 1173'0 1154'0 1169'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1143'0 9'6 1133'0 1144'4 1127'2 1141'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1143'0 10'2 1130'0 1145'0 1128'0 1141'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1153'6 10'0 1141'2 1155'2 1139'0 1152'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1150'6 9'2 1141'2 1152'6 1137'2 1150'0s 01:20P Chart for @S7H Options for @S7H
May 27 1153'0 8'6 1141'0 1155'0 1140'2 1152'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1158'4 8'6 1148'2 1160'2 1146'2 1158'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1162'0 7'6 1147'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1112'0 1'2 1112'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1103'0 1'0 1102'6 1109'4 1101'6 1104'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1124'0 0'6 1114'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1115'0 -2'2 1115'0 1115'0 1115'0 1113'0s 01:20P Chart for @S8H Options for @S8H
May 28 1118'0 -2'2 1118'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 -2'2 1124'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1117'0 -2'2 1117'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1097'2 -2'2 1097'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -2'2 1094'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1113'6 -2'2 1113'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 -2'2 1094'6s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 605'4 14'4 590'0 607'6 586'0 604'2s 01:20P Chart for @W6K Options for @W6K
Jul 26 616'6 14'6 601'0 618'6 597'0 615'4s 01:30P Chart for @W6N Options for @W6N
Sep 26 629'0 14'4 614'0 631'4 610'0 627'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 645'2 14'0 632'6 647'6 626'6 644'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 658'4 13'4 646'0 660'6 641'0 657'6s 01:30P Chart for @W7H Options for @W7H
May 27 663'2 13'4 649'6 664'6 648'0 663'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 654'2 14'0 643'2 654'2 643'2 655'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 655'0 13'4 649'0 655'2 649'0 658'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 661'0 13'2 656'4 661'0 656'4 667'2s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 663'4 11'4 664'0 664'0 663'4 671'4s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 11'0 669'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 655'0 11'0 661'0s 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 6.3625 0.1300 6.2400 6.4475 6.2050 6.3725s 01:31P Chart for @MW6K Options for @MW6K
Jul 26 6.5025 0.1275 6.3650 6.5875 6.3500 6.5125s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.6600 0.1225 6.5500 6.7500 6.5000 6.6725s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 93.750 0.025 93.725 94.075 93.450 93.750s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.700 0.075 98.300 98.800 98.250 98.700s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.425 - 0.250 107.675 107.725 106.925 107.525s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.525 - 0.125 109.850 109.850 108.975 109.675s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.950 - 0.225 109.125 109.225 108.500 109.075s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.550 92.375 92.875 91.975 92.675s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.475 0.100 84.075 84.650 83.850 84.575s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.925 0.100 86.575 87.100 86.300 87.050s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.475 -0.075 90.000 90.475 89.875 90.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.750 0.350 92.750 92.750 92.750 93.150s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.450 0.125 100.375 100.525 100.275 100.500s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.625 - 0.125 100.750 100.750 100.625 100.625s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 235.575 0.175 234.500 235.675 234.050 235.400s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.225 0.300 232.000 234.325 232.000 234.000s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 231.800 0.275 230.125 231.925 230.125 231.600s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.900 0.200 228.700 230.000 228.375 229.700s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 230.225 0.275 229.100 230.325 228.800 230.050s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 230.475 0.375 229.400 230.575 229.075 230.250s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.925 0.500 228.850 230.000 228.500 229.575s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 223.125 0.775 221.950 223.125 221.625 222.750s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.125 0.625 219.875 221.125 219.875 220.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 216.100 0.625 220.725s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 359.475 - 1.075 358.000 359.700 357.100 358.725s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 354.500 - 0.975 352.750 354.675 351.950 353.825s 01:05P Chart for @GF6J Options for @GF6J
May 26 350.400 - 0.750 348.500 350.500 347.725 349.875s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 350.250 - 0.725 348.925 350.375 347.775 349.800s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 349.000 - 0.525 347.675 349.125 346.700 348.625s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 347.575 - 0.425 346.150 347.575 344.950 347.025s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 345.175 - 0.325 344.100 345.175 343.175 344.950s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 339.000 - 0.450 338.400 339.200 337.500 338.925s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 332.300 - 0.525 332.500 332.500 332.300 333.775s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 625'4 19'2 604'6 631'6 601'2 626'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 639'6 19'2 621'0 646'0 616'0 640'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 653'6 19'0 635'0 660'0 630'4 654'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 672'4 18'4 653'4 678'6 649'4 673'4s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 686'0 18'2 668'4 691'2 663'2 687'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 693'0 19'2 673'2 695'0 673'2 692'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 683'4 22'4 663'4 684'4 663'4 684'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 675'0 23'0 675'0 675'0 675'0 688'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 682'0 23'2 675'0 683'0 675'0 697'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 22'2 701'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 701'4 22'2 701'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 683'0 18'4 683'0s 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