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 26 461'6 -5'2 466'0 470'4 460'6 462'0 01:16P Chart for @C6K Options for @C6K
Jul 26 473'2 -4'6 477'0 481'2 472'2 473'4 01:16P Chart for @C6N Options for @C6N
Sep 26 476'2 -4'2 480'0 483'4 475'0 476'4 01:17P Chart for @C6U Options for @C6U
Dec 26 490'0 -4'4 493'4 497'0 488'6 490'2 01:16P Chart for @C6Z Options for @C6Z
Mar 27 500'4 -4'0 503'4 506'6 499'2 500'6 01:17P Chart for @C7H Options for @C7H
May 27 507'0 -3'6 509'6 513'0 505'6 507'2 01:17P Chart for @C7K Options for @C7K
Jul 27 509'6 -3'6 512'4 515'6 509'0 510'2 01:17P Chart for @C7N Options for @C7N
Sep 27 488'2 -1'0 490'0 490'2 488'0 488'2 01:17P Chart for @C7U Options for @C7U
Dec 27 492'6 -0'6 492'2 495'0 492'0 492'4 01:17P Chart for @C7Z Options for @C7Z
Mar 28 501'6 -0'2 504'0 504'0 501'6 502'0 01:17P Chart for @C8H Options for @C8H
May 28 506'6 0'2 506'6 506'6 506'6 506'2 01:17P Chart for @C8K Options for @C8K
Jul 28 505'0 1'0 507'6 01:16P Chart for @C8N Options for @C8N
Sep 28 480'0 0'0 481'0 01:15P Chart for @C8U Options for @C8U
Dec 28 483'4 0'2 484'4 01:15P Chart for @C8Z Options for @C8Z
Jul 29 499'0 -1'6 499'0 01:17P Chart for @C9N Options for @C9N
Dec 29 467'0 -1'6 481'0 01:15P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1159'2 -14'4 1172'0 1178'6 1155'6 1159'2 01:16P Chart for @S6K Options for @S6K
Jul 26 1175'0 -14'4 1186'0 1194'2 1171'4 1175'2 01:16P Chart for @S6N Options for @S6N
Aug 26 1170'0 -13'0 1180'0 1188'4 1166'6 1170'4 01:17P Chart for @S6Q Options for @S6Q
Sep 26 1144'2 -10'0 1153'0 1160'2 1141'6 1144'4 01:17P Chart for @S6U Options for @S6U
Nov 26 1144'0 -8'6 1151'0 1158'2 1141'0 1144'0 01:16P Chart for @S6X Options for @S6X
Jan 27 1155'2 -8'2 1162'0 1169'0 1152'4 1155'0 01:17P Chart for @S7F Options for @S7F
Mar 27 1152'2 -7'2 1159'2 1165'0 1150'2 1152'2 01:17P Chart for @S7H Options for @S7H
May 27 1155'2 -6'0 1161'4 1166'4 1153'0 1154'6 01:17P Chart for @S7K Options for @S7K
Jul 27 1160'2 -5'6 1166'4 1171'4 1158'0 1160'2 01:17P Chart for @S7N Options for @S7N
Aug 27 1154'6 -5'2 1148'4 01:16P Chart for @S7Q Options for @S7Q
Sep 27 1106'2 -2'6 1117'2 01:17P Chart for @S7U Options for @S7U
Nov 27 1108'4 -2'0 1111'4 1116'2 1107'6 1109'0 01:17P Chart for @S7X Options for @S7X
Jan 28 1106'0 -1'4 1119'4 01:17P Chart for @S8F Options for @S8F
Mar 28 1107'6 -1'6 1119'6 01:17P Chart for @S8H Options for @S8H
May 28 1123'4 -1'6 1123'4 01:15P Chart for @S8K Options for @S8K
Jul 28 1131'2 -1'4 1128'4 01:17P Chart for @S8N Options for @S8N
Aug 28 1121'2 -1'4 1121'2 01:15P Chart for @S8Q Options for @S8Q
Sep 28 1101'4 -1'4 1101'4 01:15P Chart for @S8U Options for @S8U
Nov 28 1100'0 -1'4 1096'0 01:16P Chart for @S8X Options for @S8X
Jul 29 1115'2 -1'4 1115'2 01:15P Chart for @S9N Options for @S9N
Nov 29 1100'0 -1'4 1096'2 01:15P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 605'0 0'0 605'0 613'2 599'2 605'0 01:17P Chart for @W6K Options for @W6K
Jul 26 616'0 0'2 616'0 624'0 610'4 616'0 01:17P Chart for @W6N Options for @W6N
Sep 26 629'0 0'2 628'6 636'2 623'4 629'0 01:17P Chart for @W6U Options for @W6U
Dec 26 645'6 -0'2 647'0 653'4 640'4 646'0 01:17P Chart for @W6Z Options for @W6Z
Mar 27 659'0 -0'4 660'0 666'4 654'0 659'2 01:17P Chart for @W7H Options for @W7H
May 27 660'2 -0'2 663'2 671'6 660'2 665'0 01:17P Chart for @W7K Options for @W7K
Jul 27 654'0 0'2 653'0 661'2 653'0 655'4 01:17P Chart for @W7N Options for @W7N
Sep 27 655'0 -0'2 657'2 659'2 655'0 659'4 01:17P Chart for @W7U Options for @W7U
Dec 27 667'4 -0'4 671'0 671'0 667'4 669'4 01:17P Chart for @W7Z Options for @W7Z
Mar 28 663'4 -1'0 675'0 01:16P Chart for @W8H Options for @W8H
May 28 660'0 -1'0 672'6 01:16P Chart for @W8K Options for @W8K
Jul 28 665'0 -1'0 665'0 665'0 665'0 663'0 01:15P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.4875 0.0375 6.4300 6.5200 6.4075 6.4500 01:16P Chart for @MW6K Options for @MW6K
Jul 26 6.6275 0.0350 6.5525 6.6675 6.5250 6.5925 01:16P Chart for @MW6N Options for @MW6N
Sep 26 6.7800 0.0300 6.7025 6.8275 6.6975 6.7500 01:16P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.750 -0.050 91.000 91.200 90.500 90.775s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.875 1.225 96.500 97.200 95.925 96.975s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 105.975 1.825 104.950 106.425 104.625 106.125s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 108.700 2.125 107.500 109.100 107.225 108.825s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.375 2.025 107.600 108.750 107.075 108.525s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.200 1.225 91.375 92.450 91.350 92.275s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.025 0.700 83.525 84.325 83.525 84.100s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.375 0.475 86.125 86.600 86.100 86.400s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.825 0.375 89.525 90.100 89.525 89.850s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.900 0.550 92.900 92.900 92.900 92.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.200 0.350 100.000 100.300 100.000 100.200s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.500 0.500 100.700 100.700 100.500 100.500s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 238.750 3.400 235.525 238.775 235.025 238.500s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 238.825 3.975 235.025 239.300 234.600 238.775s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 236.150 3.650 232.925 236.775 232.300 236.050s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 233.100 2.875 230.050 233.875 229.975 232.925s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 232.775 2.525 230.150 233.425 229.825 232.525s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 232.925 2.350 230.400 233.575 230.125 232.625s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.425 2.450 229.800 233.100 229.700 232.175s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 225.775 2.600 223.000 226.000 222.950 225.550s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 223.500 2.450 221.600 224.000 221.600 223.725s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 221.200 2.425 221.000 221.200 221.000 223.075s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 361.950 6.375 354.500 362.425 354.200 361.450s 01:05P Chart for @GF6J Options for @GF6J
May 26 360.125 8.075 350.975 360.425 350.900 359.825s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 358.225 7.425 349.750 358.425 349.750 357.800s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 355.975 6.750 348.525 356.200 348.375 355.525s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 353.550 6.250 347.000 353.600 346.675 353.150s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 350.675 5.400 345.175 350.875 345.125 350.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 344.650 4.825 340.000 345.000 340.000 344.350s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 338.925 4.125 335.425 338.925 335.425 339.125s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 337.125 4.125 337.125s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 633'6 7'0 626'6 640'2 626'0 632'6 01:17P Chart for @KW6K Options for @KW6K
Jul 26 648'2 7'0 641'6 654'4 640'4 647'4 01:17P Chart for @KW6N Options for @KW6N
Sep 26 661'6 6'6 655'0 668'0 654'2 661'0 01:17P Chart for @KW6U Options for @KW6U
Dec 26 679'2 6'0 674'4 685'2 671'2 678'4 01:17P Chart for @KW6Z Options for @KW6Z
Mar 27 690'4 5'4 687'0 696'4 683'0 690'2 01:17P Chart for @KW7H Options for @KW7H
May 27 695'0 5'2 700'0 700'0 691'4 694'2 01:17P Chart for @KW7K Options for @KW7K
Jul 27 680'4 4'4 685'0 690'0 679'6 683'6 01:17P Chart for @KW7N Options for @KW7N
Sep 27 690'0 4'0 690'0 690'0 690'0 686'4 01:17P Chart for @KW7U Options for @KW7U
Dec 27 697'0 3'4 695'4 697'0 695'0 695'2 01:17P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 3'2 701'2 01:15P Chart for @KW8H Options for @KW8H
May 28 701'4 3'2 701'4 01:15P Chart for @KW8K Options for @KW8K
Jul 28 681'4 3'2 681'4 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