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 26 441'0 -3'0 444'6 446'2 438'0 441'0 01:18P Chart for @C6K Options for @C6K
Jul 26 451'0 -4'0 455'0 456'4 448'4 451'2 01:18P Chart for @C6N Options for @C6N
Sep 26 456'2 -3'0 459'0 460'4 453'6 456'2 01:17P Chart for @C6U Options for @C6U
Dec 26 471'6 -2'4 474'0 475'2 469'2 472'2 01:18P Chart for @C6Z Options for @C6Z
Mar 27 484'2 -2'2 486'0 487'2 482'0 484'6 01:17P Chart for @C7H Options for @C7H
May 27 491'0 -2'4 492'4 493'0 488'6 491'6 01:17P Chart for @C7K Options for @C7K
Jul 27 494'2 -2'0 496'0 496'6 492'2 494'6 01:17P Chart for @C7N Options for @C7N
Sep 27 478'2 -2'0 480'0 480'2 476'2 478'2 01:17P Chart for @C7U Options for @C7U
Dec 27 482'6 -1'6 485'2 485'6 481'6 483'6 01:17P Chart for @C7Z Options for @C7Z
Mar 28 495'2 -1'6 495'4 495'4 495'2 493'6 01:16P Chart for @C8H Options for @C8H
May 28 506'6 -1'6 498'4 01:16P Chart for @C8K Options for @C8K
Jul 28 504'4 -1'4 500'4 01:16P Chart for @C8N Options for @C8N
Sep 28 475'0 -1'2 475'0 475'0 475'0 476'0 01:15P Chart for @C8U Options for @C8U
Dec 28 478'2 -1'2 478'4 478'4 478'2 479'2 01:15P Chart for @C8Z Options for @C8Z
Jul 29 500'0 -1'2 493'6 01:15P Chart for @C9N Options for @C9N
Dec 29 490'0 -1'2 479'2 01:15P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1174'4 9'2 1166'4 1179'2 1164'4 1175'6 01:18P Chart for @S6K Options for @S6K
Jul 26 1189'6 8'6 1182'2 1194'4 1180'4 1191'2 01:18P Chart for @S6N Options for @S6N
Aug 26 1182'0 6'2 1177'0 1185'2 1175'2 1182'4 01:17P Chart for @S6Q Options for @S6Q
Sep 26 1157'4 4'6 1152'6 1161'2 1152'6 1158'2 01:17P Chart for @S6U Options for @S6U
Nov 26 1156'2 3'6 1153'0 1160'2 1151'6 1157'6 01:18P Chart for @S6X Options for @S6X
Jan 27 1167'4 4'2 1162'6 1170'6 1162'0 1168'2 01:17P Chart for @S7F Options for @S7F
Mar 27 1164'6 4'0 1160'0 1168'2 1159'0 1166'0 01:17P Chart for @S7H Options for @S7H
May 27 1168'4 4'6 1161'0 1171'2 1161'0 1169'2 01:17P Chart for @S7K Options for @S7K
Jul 27 1174'6 4'6 1171'0 1177'6 1170'2 1175'4 01:17P Chart for @S7N Options for @S7N
Aug 27 1156'4 5'4 1163'0 01:17P Chart for @S7Q Options for @S7Q
Sep 27 1129'2 3'2 1132'0 01:17P Chart for @S7U Options for @S7U
Nov 27 1123'4 3'4 1117'4 1125'0 1117'4 1123'4 01:17P Chart for @S7X Options for @S7X
Jan 28 1133'6 3'2 1134'4 1134'4 1133'6 1134'0 01:17P Chart for @S8F Options for @S8F
Mar 28 1132'0 3'2 1134'0 1134'0 1132'0 1134'6 01:17P Chart for @S8H Options for @S8H
May 28 1138'4 3'0 1138'4 01:15P Chart for @S8K Options for @S8K
Jul 28 1132'0 0'6 1143'6 01:17P Chart for @S8N Options for @S8N
Aug 28 1136'4 0'6 1136'4 01:15P Chart for @S8Q Options for @S8Q
Sep 28 1116'6 0'6 1116'6 01:15P Chart for @S8U Options for @S8U
Nov 28 1100'0 0'6 1101'6 01:17P Chart for @S8X Options for @S8X
Jul 29 1121'0 0'6 1121'0 01:15P Chart for @S9N Options for @S9N
Nov 29 1096'0 0'0 1101'0 01:15P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 571'2 -3'2 572'6 577'6 567'4 571'0 01:17P Chart for @W6K Options for @W6K
Jul 26 581'0 -4'0 584'0 587'4 577'6 580'6 01:17P Chart for @W6N Options for @W6N
Sep 26 593'2 -4'2 596'2 599'6 590'2 593'0 01:17P Chart for @W6U Options for @W6U
Dec 26 612'0 -3'6 615'4 618'0 609'0 611'4 01:17P Chart for @W6Z Options for @W6Z
Mar 27 627'0 -4'0 630'4 632'4 624'2 626'6 01:17P Chart for @W7H Options for @W7H
May 27 634'4 -4'4 638'2 638'2 632'2 634'2 01:17P Chart for @W7K Options for @W7K
Jul 27 632'6 -4'4 637'2 637'4 629'4 632'4 01:16P Chart for @W7N Options for @W7N
Sep 27 639'6 -5'0 639'6 639'6 639'2 638'2 01:16P Chart for @W7U Options for @W7U
Dec 27 651'0 -5'6 654'4 654'4 647'0 648'2 01:16P Chart for @W7Z Options for @W7Z
Mar 28 676'2 -6'0 655'6 01:15P Chart for @W8H Options for @W8H
May 28 660'0 -6'0 654'4 01:15P Chart for @W8K Options for @W8K
Jul 28 665'0 -6'0 638'2 01:17P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.1200 -0.0625 6.2050 6.2300 6.1050 6.1825 01:17P Chart for @MW6K Options for @MW6K
Jul 26 6.2725 -0.0650 6.4075 6.4075 6.2650 6.3375 01:17P Chart for @MW6N Options for @MW6N
Sep 26 6.4375 -0.0650 6.5100 6.5450 6.4300 6.5025 01:17P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.625 0.050 90.500 90.775 90.425 90.725s 01:05P Chart for @HE6J Options for @HE6J
May 26 95.225 -0.375 95.600 95.950 95.225 95.525s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 103.550 - 0.400 103.950 104.500 103.500 103.725s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 106.450 - 0.350 106.875 107.450 106.300 106.575s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.325 - 0.425 106.875 107.450 106.225 106.450s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.175 -0.475 91.650 92.275 90.825 91.175s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.425 -0.475 83.725 84.400 82.975 83.350s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.950 -0.525 86.475 86.875 85.500 85.925s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.600 -0.600 90.150 90.350 89.200 89.550s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 -0.600 92.325s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.625 - 0.450 100.650 100.650 99.625 99.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.900 - 0.600 100.300 100.500 99.900 99.900s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 251.875 2.000 250.050 252.250 249.750 251.775s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 249.075 2.000 248.000 249.950 247.150 249.200s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 244.700 1.400 243.900 245.675 243.450 244.750s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 240.500 0.900 239.900 241.300 239.525 240.550s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 239.725 0.675 239.250 240.475 238.875 239.775s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 239.275 0.650 238.600 239.925 238.600 239.325s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 238.475 0.575 238.000 239.000 237.725 238.425s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 231.675 0.700 231.250 232.200 230.975 231.675s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 228.275 0.425 228.150 228.900 227.750 228.425s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 227.275 0.275 226.975 227.275 226.250 227.250s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 373.875 1.625 373.225 375.000 372.275 374.150s 01:05P Chart for @GF6J Options for @GF6J
May 26 372.275 1.925 371.500 373.100 370.175 372.350s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 372.375 2.325 370.950 373.250 370.300 372.450s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 370.525 2.200 369.000 371.350 368.700 370.550s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 368.225 2.175 366.500 368.850 366.500 368.050s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 365.000 2.025 363.550 365.750 363.550 364.875s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 357.875 1.775 357.075 358.700 356.825 357.775s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 352.600 1.875 351.825 353.000 351.825 352.575s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 344.000 1.875 349.800s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 591'0 0'4 589'6 595'4 584'6 590'6 01:17P Chart for @KW6K Options for @KW6K
Jul 26 605'0 -0'6 605'0 609'6 598'6 605'0 01:17P Chart for @KW6N Options for @KW6N
Sep 26 618'2 -2'0 617'6 624'0 613'4 618'2 01:17P Chart for @KW6U Options for @KW6U
Dec 26 637'4 -2'0 639'2 642'2 633'0 637'6 01:17P Chart for @KW6Z Options for @KW6Z
Mar 27 652'2 -1'4 653'6 656'0 647'6 652'4 01:17P Chart for @KW7H Options for @KW7H
May 27 659'6 -1'4 660'2 660'2 659'0 659'0 01:17P Chart for @KW7K Options for @KW7K
Jul 27 653'6 -1'6 656'4 01:17P Chart for @KW7N Options for @KW7N
Sep 27 674'0 -2'0 662'2 01:17P Chart for @KW7U Options for @KW7U
Dec 27 689'4 -3'0 671'6 01:17P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -3'0 678'2 01:16P Chart for @KW8H Options for @KW8H
May 28 678'4 -3'0 678'4 01:15P Chart for @KW8K Options for @KW8K
Jul 28 658'4 -3'0 658'4 01:15P 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