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 26 436'4 -1'2 434'6 437'6 432'0 436'2s 01:20P Chart for @C6H Options for @C6H
May 26 453'6 -1'4 450'0 454'0 445'4 452'2s 01:26P Chart for @C6K Options for @C6K
Jul 26 464'4 -2'2 461'2 464'6 457'0 463'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 466'6 -2'4 464'6 467'0 459'6 465'6s 01:20P Chart for @C6U Options for @C6U
Dec 26 480'6 -2'0 477'0 481'0 473'2 479'6s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 491'0 -1'4 488'0 491'0 483'4 490'2s 01:20P Chart for @C7H Options for @C7H
May 27 496'2 -1'2 491'2 496'6 490'2 496'0s 01:21P Chart for @C7K Options for @C7K
Jul 27 499'0 -1'0 492'6 499'0 492'6 498'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 475'0 2'0 472'4 476'2 471'6 478'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 482'2 2'6 477'0 483'0 474'4 482'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 491'2 2'6 486'2 491'2 486'2 492'4s 01:20P Chart for @C8H Options for @C8H
May 28 495'6 2'6 496'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 495'0 2'6 498'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 3'0 472'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 476'0 3'0 471'0 476'0 471'0 476'4s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 493'0 3'0 493'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 3'0 469'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1185'4 6'6 1180'0 1191'2 1174'6 1187'2s 01:20P Chart for @S6H Options for @S6H
May 26 1203'2 5'4 1185'4 1207'4 1177'6 1201'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1216'4 6'0 1198'6 1220'0 1190'6 1215'0s 01:20P Chart for @S6N Options for @S6N
Aug 26 1201'4 4'4 1182'4 1205'0 1178'6 1200'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1163'6 5'4 1145'4 1163'6 1140'0 1161'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1156'0 5'2 1135'0 1156'6 1133'2 1153'4s 01:20P Chart for @S6X Options for @S6X
Jan 27 1165'6 5'2 1151'4 1165'6 1143'0 1162'6s 01:20P Chart for @S7F Options for @S7F
Mar 27 1161'2 4'6 1147'2 1161'2 1140'4 1159'0s 01:20P Chart for @S7H Options for @S7H
May 27 1162'4 4'4 1142'4 1162'4 1141'4 1160'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1167'6 3'6 1153'2 1167'6 1151'0 1166'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1161'2 4'0 1152'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1122'6 2'2 1115'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1107'4 3'0 1097'0 1108'6 1095'0 1107'4s 01:21P Chart for @S7X Options for @S7X
Jan 28 1116'0 3'2 1115'0 1116'0 1115'0 1117'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1114'0 3'2 1119'2s 01:20P Chart for @S8H Options for @S8H
May 28 1124'2 3'2 1124'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 3'2 1130'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1123'2 3'2 1123'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1103'4 3'2 1103'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1096'6 2'6 1099'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1118'4 2'6 1118'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1099'4s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 586'6 -13'2 587'6 588'0 586'4 584'6s 01:20P Chart for @W6H Options for @W6H
May 26 593'0 -12'2 600'0 604'4 583'6 591'0s 01:23P Chart for @W6K Options for @W6K
Jul 26 605'0 -9'6 610'0 614'4 595'6 603'2s 01:20P Chart for @W6N Options for @W6N
Sep 26 618'4 -8'2 611'4 626'4 608'6 617'0s 01:20P Chart for @W6U Options for @W6U
Dec 26 635'6 -7'2 637'2 642'6 625'0 634'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 648'6 -5'6 642'0 655'4 637'0 647'6s 01:20P Chart for @W7H Options for @W7H
May 27 653'2 -4'0 641'6 659'6 641'6 653'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 641'4 -2'0 644'0 645'4 635'4 642'0s 01:20P Chart for @W7N Options for @W7N
Sep 27 642'6 -1'2 636'2 648'6 636'2 645'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 656'6 0'2 654'0 657'0 649'4 654'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 663'0 1'2 663'0 663'0 663'0 660'6s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 1'2 659'0s 01:20P Chart for @W8K Options for @W8K
Jul 28 640'0 1'4 650'4s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 6.3750 0.0300 6.3750 6.3750 6.3750 6.3450s 01:19P Chart for @MW6H Options for @MW6H
May 26 6.3525 -0.1075 6.4200 6.4225 6.2850 6.4600 01:19P Chart for @MW6K Options for @MW6K
Jul 26 6.4775 -0.1100 6.5600 6.5600 6.4200 6.5875 01:19P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 96.225 1.250 95.600 96.625 95.475 96.075s 01:05P Chart for @HE6J Options for @HE6J
May 26 101.275 0.975 101.125 101.850 101.000 101.350s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 110.550 0.750 110.500 111.375 110.325 110.650s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 112.775 0.825 112.750 113.325 112.425 112.800s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 111.875 1.025 111.400 112.150 111.400 111.925s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 94.200 0.900 94.000 94.400 93.825 94.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 85.050 0.675 84.950 85.275 84.850 85.050s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 87.225 0.675 87.175 87.425 87.000 87.225s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.450 0.650 90.500 90.675 90.200 90.450s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 0.750 93.300 93.300 93.300 93.300s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.300 - 0.075 100.450 100.550 100.175 100.300s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.275 - 0.125 100.575 100.575 100.200 100.275s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 232.425 2.225 231.350 233.050 231.025 232.375s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 230.200 2.775 228.525 230.675 228.100 230.200s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 228.300 2.775 226.800 228.725 226.450 228.350s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 227.075 2.775 225.275 227.475 225.275 227.025s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.350 2.675 226.000 227.875 225.775 227.350s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 227.425 2.650 226.375 227.900 226.325 227.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.525 2.550 225.625 227.075 225.450 226.475s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.350 2.400 218.950 220.000 218.625 219.275s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 217.025 2.500 216.175 217.225 216.175 217.025s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 216.000 2.350 216.000 216.000 216.000 217.025s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 353.350 2.700 352.850 355.450 352.000 353.350s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 349.600 3.125 348.550 351.525 348.075 349.675s 01:05P Chart for @GF6J Options for @GF6J
May 26 346.300 3.525 344.675 347.925 344.575 346.400s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 345.850 3.100 344.500 347.100 344.050 345.850s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.275 3.100 343.175 345.400 342.250 344.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 342.225 3.175 341.575 343.250 340.250 342.100s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 339.350 3.275 338.750 340.125 337.475 339.400s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 332.750 3.050 331.600 333.200 330.675 332.550s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 328.375 3.600 325.575 328.375 325.575 327.875s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 587'4 -11'0 596'6s 01:20P Chart for @KW6H Options for @KW6H
May 26 610'4 -11'0 613'4 622'2 598'2 608'6s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 624'4 -10'0 625'6 635'0 611'4 623'0s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 639'4 -9'2 641'2 649'4 630'4 638'2s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 658'6 -8'0 659'4 667'6 649'4 658'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 672'0 -6'6 662'0 680'0 661'2 672'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 678'4 -5'6 664'2 685'2 664'2 678'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 660'0 -4'2 658'0 670'6 652'6 666'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 666'4 -4'2 666'4 666'4 666'4 669'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 675'0 -3'6 675'0 675'0 672'0 679'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -3'0 685'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 685'4 -3'0 685'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 673'2 -3'0 673'2s 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