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 26 443'0 2'6 440'4 446'0 440'2 443'0s 02:59P Chart for @C6K Options for @C6K
Jul 26 452'2 1'4 451'0 456'2 451'0 452'4s 02:53P Chart for @C6N Options for @C6N
Sep 26 455'0 -0'4 455'2 459'4 454'4 455'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 470'4 -0'4 471'2 475'0 469'6 470'4s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 483'2 -0'2 483'4 487'4 482'6 483'4s 02:34P Chart for @C7H Options for @C7H
May 27 490'2 -0'2 491'2 494'2 490'0 490'6s 02:30P Chart for @C7K Options for @C7K
Jul 27 494'4 -0'4 495'2 498'2 493'6 494'2s 02:30P Chart for @C7N Options for @C7N
Sep 27 477'0 -0'6 477'4 479'6 476'4 477'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 482'4 -0'4 482'4 485'4 481'6 482'4s 02:38P Chart for @C7Z Options for @C7Z
Mar 28 493'2 -0'2 493'0 493'2 493'0 492'4s 01:20P Chart for @C8H Options for @C8H
May 28 496'4 -0'2 497'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'4 -0'2 499'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 -0'4 475'0s 01:30P Chart for @C8U Options for @C8U
Dec 28 476'4 -0'2 479'4 479'4 476'4 478'6s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 500'0 -0'2 493'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 -0'2 481'6 482'0 481'6 478'6s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1156'4 -4'2 1160'4 1168'4 1156'0 1158'0s 02:30P Chart for @S6K Options for @S6K
Jul 26 1170'6 -4'6 1175'4 1183'0 1170'2 1172'6s 01:30P Chart for @S6N Options for @S6N
Aug 26 1163'4 -4'6 1168'4 1175'6 1163'4 1166'0s 01:23P Chart for @S6Q Options for @S6Q
Sep 26 1140'6 -6'4 1146'6 1154'0 1140'6 1143'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1142'2 -5'6 1147'6 1153'4 1141'6 1144'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1153'2 -5'4 1158'0 1164'0 1153'0 1155'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1153'0 -4'4 1157'0 1162'2 1152'0 1155'0s 02:39P Chart for @S7H Options for @S7H
May 27 1156'2 -4'4 1162'6 1165'4 1155'4 1158'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1162'4 -4'6 1169'0 1171'4 1161'4 1164'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1164'6 -4'4 1151'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1129'0 -3'0 1124'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1115'4 -1'2 1116'0 1121'4 1111'0 1116'4s 02:31P Chart for @S7X Options for @S7X
Jan 28 1136'0 -1'2 1127'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1131'4 -1'2 1128'2s 01:20P Chart for @S8H Options for @S8H
May 28 1132'2 -1'2 1132'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 -1'6 1137'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1130'2 -1'6 1130'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1110'4 -1'6 1110'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -1'6 1095'4s 01:20P Chart for @S8X Options for @S8X
Jul 29 1114'6 -1'6 1114'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1096'0 -1'6 1094'6s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 593'2 9'6 581'4 594'2 578'4 592'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 602'2 10'0 590'4 602'6 587'4 601'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 613'6 10'0 601'4 614'2 599'4 613'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 631'4 9'4 622'0 632'0 618'0 630'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 646'2 9'4 635'0 646'4 633'0 645'2s 01:30P Chart for @W7H Options for @W7H
May 27 652'6 9'2 643'0 652'6 643'0 651'6s 01:30P Chart for @W7K Options for @W7K
Jul 27 649'2 9'2 636'6 649'2 636'6 649'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 653'6 9'0 653'4 653'6 653'4 654'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 663'0 7'6 658'4 663'0 658'4 663'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 676'2 7'4 669'4s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 7'4 668'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 7'4 652'0s 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 6.3925 0.1350 6.2275 6.4000 6.2200 6.3800s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.5325 0.1275 6.3850 6.5400 6.3500 6.5200s 03:07P Chart for @MW6N Options for @MW6N
Sep 26 6.6825 0.1200 6.5100 6.6975 6.5100 6.6750s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.450 90.550 90.600 90.350 90.500s 01:05P Chart for @HE6J Options for @HE6J
May 26 94.125 -0.625 94.750 95.100 93.950 94.225s 02:59P Chart for @HE6K Options for @HE6K
Jun 26 102.475 - 0.675 103.125 103.375 102.250 102.450s 02:41P Chart for @HE6M Options for @HE6M
Jul 26 105.325 - 0.725 106.075 106.175 105.125 105.350s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 105.400 - 0.550 105.950 106.150 105.200 105.400s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.775 -0.400 91.225 91.225 90.450 90.725s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.100 -0.350 83.325 83.400 82.850 83.075s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.850 -0.200 86.075 86.075 85.525 85.850s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.750 -0.050 89.800 89.800 89.250 89.750s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 -0.025 92.550s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.775 - 0.300 100.225 100.250 99.700 99.925s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.900 - 0.300 100.025s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 252.550 1.900 250.750 253.600 250.750 252.550s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 251.350 2.900 248.500 252.000 248.500 251.425s 02:31P Chart for @LE6M Options for @LE6M
Aug 26 246.325 2.075 244.300 247.675 244.300 246.525s 02:31P Chart for @LE6Q Options for @LE6Q
Oct 26 241.600 1.225 240.600 243.500 240.600 242.025s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 240.725 1.050 240.000 242.750 240.000 241.225s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 240.425 1.225 239.950 242.100 239.825 240.875s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 239.700 1.325 238.925 240.875 238.925 240.025s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 233.050 1.500 231.825 233.800 231.825 233.325s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 229.650 1.775 228.425 230.125 228.425 230.050s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 229.000 2.350 227.250 229.000 227.250 229.000s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 375.475 1.400 374.625 378.500 374.600 375.875s 01:05P Chart for @GF6J Options for @GF6J
May 26 374.375 2.025 373.000 377.575 372.825 374.850s 02:30P Chart for @GF6K Options for @GF6K
Aug 26 375.425 2.500 373.325 378.050 373.300 375.825s 02:34P Chart for @GF6Q Options for @GF6Q
Sep 26 373.625 2.350 371.875 376.000 371.875 373.950s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 370.850 2.250 369.350 373.475 369.350 371.425s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 367.925 2.050 366.450 370.225 366.250 368.300s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 361.025 1.825 359.925 363.575 359.925 361.350s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 355.975 1.700 354.625 358.250 354.625 355.975s 02:30P Chart for @GF7H Options for @GF7H
Apr 27 344.000 1.700 353.200s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 624'6 19'4 603'0 625'6 598'4 622'6s 02:41P Chart for @KW6K Options for @KW6K
Jul 26 638'2 19'6 616'4 639'4 611'6 636'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 651'0 20'2 628'0 652'0 624'2 649'0s 03:07P Chart for @KW6U Options for @KW6U
Dec 26 668'6 19'4 647'6 669'4 644'2 666'6s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 682'2 19'0 659'2 683'0 658'2 680'2s 01:30P Chart for @KW7H Options for @KW7H
May 27 685'6 19'2 671'2 686'4 669'4 686'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 678'6 19'2 669'4 678'6 669'4 682'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 674'0 18'6 687'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 689'4 18'4 696'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 18'4 701'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 702'0 18'4 702'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 682'0 18'4 682'0s 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