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 26 454'2 -13'0 464'6 466'0 452'0 454'0 01:18P Chart for @C6K Options for @C6K
Jul 26 466'2 -12'0 475'4 477'0 464'0 465'6 01:18P Chart for @C6N Options for @C6N
Sep 26 467'2 -12'0 476'2 478'2 464'4 467'2 01:18P Chart for @C6U Options for @C6U
Dec 26 480'0 -11'4 488'4 490'2 476'6 480'0 01:18P Chart for @C6Z Options for @C6Z
Mar 27 490'2 -9'6 497'6 499'0 486'6 490'2 01:18P Chart for @C7H Options for @C7H
May 27 496'0 -9'0 501'4 504'0 492'4 496'2 01:17P Chart for @C7K Options for @C7K
Jul 27 499'0 -8'2 504'2 506'4 495'4 499'2 01:18P Chart for @C7N Options for @C7N
Sep 27 476'4 -7'2 483'6 483'6 475'4 477'2 01:17P Chart for @C7U Options for @C7U
Dec 27 480'4 -7'6 486'2 488'2 479'0 480'4 01:17P Chart for @C7Z Options for @C7Z
Mar 28 490'0 -7'2 491'2 491'2 490'0 490'4 01:17P Chart for @C8H Options for @C8H
May 28 499'0 -6'6 495'4 01:17P Chart for @C8K Options for @C8K
Jul 28 506'2 -6'6 497'6 01:17P Chart for @C8N Options for @C8N
Sep 28 475'0 -6'0 465'0 01:15P Chart for @C8U Options for @C8U
Dec 28 475'0 -6'2 469'0 01:15P Chart for @C8Z Options for @C8Z
Jul 29 485'4 -6'2 485'4 01:15P Chart for @C9N Options for @C9N
Dec 29 467'0 -0'4 467'4 01:15P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1155'2 -70'0 1214'0 1214'0 1155'2 1155'2 01:17P Chart for @S6K Options for @S6K
Jul 26 1167'4 -70'0 1225'0 1225'6 1167'4 1167'4 01:17P Chart for @S6N Options for @S6N
Aug 26 1154'0 -64'2 1208'6 1208'6 1150'6 1152'2 01:17P Chart for @S6Q Options for @S6Q
Sep 26 1123'2 -46'4 1160'2 1164'2 1119'0 1121'6 01:17P Chart for @S6U Options for @S6U
Nov 26 1122'4 -39'0 1155'2 1159'0 1118'6 1120'6 01:17P Chart for @S6X Options for @S6X
Jan 27 1133'2 -37'0 1165'0 1168'0 1130'2 1131'6 01:18P Chart for @S7F Options for @S7F
Mar 27 1132'0 -32'4 1156'0 1163'4 1128'6 1130'4 01:17P Chart for @S7H Options for @S7H
May 27 1133'2 -32'2 1157'4 1164'2 1131'6 1133'6 01:17P Chart for @S7K Options for @S7K
Jul 27 1141'4 -28'6 1168'6 1170'4 1138'0 1140'0 01:17P Chart for @S7N Options for @S7N
Aug 27 1162'0 -28'0 1129'4 01:15P Chart for @S7Q Options for @S7Q
Sep 27 1124'0 -24'0 1124'0 1124'0 1124'0 1100'4 01:15P Chart for @S7U Options for @S7U
Nov 27 1093'0 -21'2 1110'0 1115'0 1090'4 1093'0 01:17P Chart for @S7X Options for @S7X
Jan 28 1124'0 -21'0 1103'4 01:15P Chart for @S8F Options for @S8F
Mar 28 1114'0 -21'0 1105'2 01:15P Chart for @S8H Options for @S8H
May 28 1110'2 -21'0 1110'2 01:15P Chart for @S8K Options for @S8K
Jul 28 1115'0 -21'0 1116'4 01:15P Chart for @S8N Options for @S8N
Aug 28 1109'2 -21'0 1109'2 01:15P Chart for @S8Q Options for @S8Q
Sep 28 1089'4 -21'0 1089'4 01:15P Chart for @S8U Options for @S8U
Nov 28 1100'0 -10'2 1086'6 01:15P Chart for @S8X Options for @S8X
Jul 29 1106'0 -10'2 1106'0 01:15P Chart for @S9N Options for @S9N
Nov 29 1100'0 -10'2 1087'0 01:15P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 597'6 -16'0 609'2 613'6 594'4 597'2 01:17P Chart for @W6K Options for @W6K
Jul 26 608'2 -16'2 620'4 624'4 606'0 607'6 01:17P Chart for @W6N Options for @W6N
Sep 26 621'4 -15'6 633'0 636'6 619'0 620'6 01:17P Chart for @W6U Options for @W6U
Dec 26 638'6 -15'0 649'6 652'6 636'4 638'2 01:17P Chart for @W6Z Options for @W6Z
Mar 27 651'4 -15'2 659'2 665'6 650'2 651'6 01:17P Chart for @W7H Options for @W7H
May 27 657'0 -14'6 664'0 667'0 657'0 657'0 01:17P Chart for @W7K Options for @W7K
Jul 27 644'2 -12'4 658'0 658'0 644'2 646'2 01:17P Chart for @W7N Options for @W7N
Sep 27 650'6 -11'4 661'2 663'0 650'6 650'0 01:17P Chart for @W7U Options for @W7U
Dec 27 662'4 -11'0 661'6 663'2 661'4 659'6 01:17P Chart for @W7Z Options for @W7Z
Mar 28 663'0 -10'6 665'6 01:16P Chart for @W8H Options for @W8H
May 28 660'0 -10'4 664'2 01:15P Chart for @W8K Options for @W8K
Jul 28 655'0 -10'4 655'6 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 6.3525 -0.1025 6.4300 6.5000 6.3000 6.4550 01:17P Chart for @MW6K Options for @MW6K
Jul 26 6.4950 -0.0975 6.5700 6.6350 6.4450 6.5925 01:17P Chart for @MW6N Options for @MW6N
Sep 26 6.6600 -0.0925 6.7200 6.8000 6.6050 6.7525 01:17P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 93.500 0.050 93.700 94.150 93.400 93.500s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.325 - 0.075 98.800 99.075 98.325 98.325s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.250 - 0.125 107.475 108.125 107.175 107.250s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.300 0.025 109.325 110.200 109.250 109.325s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.775 0.125 109.000 109.600 108.700 108.800s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.175 0.125 92.650 92.875 92.075 92.175s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.850 0.275 83.575 84.300 83.575 83.850s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.350 0.250 86.400 86.550 86.125 86.325s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.900 0.100 90.025 90.050 89.725 89.850s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.800 0.200 92.800 92.800 92.800 92.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.900 0.150 99.775 99.900 99.775 99.900s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.800 0.075 99.800 99.800 99.800 99.825s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 233.200 2.350 230.900 233.950 230.825 233.250s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 231.850 2.925 228.925 232.325 228.850 231.875s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 229.725 2.850 226.825 230.075 226.825 229.675s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 228.050 2.750 225.000 228.450 225.000 227.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 228.225 2.575 225.750 228.650 225.500 228.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 228.300 2.400 225.775 228.800 225.775 228.225s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 227.700 2.250 226.025 228.050 226.025 227.450s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 220.700 2.300 218.925 221.025 218.925 220.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.600 2.575 216.000 218.625 216.000 218.575s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 216.100 2.550 218.650s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 355.700 5.975 350.625 355.825 350.625 355.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 350.050 6.750 344.125 350.300 344.125 349.850s 01:05P Chart for @GF6J Options for @GF6J
May 26 345.775 6.375 340.575 346.000 340.000 345.550s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 345.550 5.825 341.025 345.650 340.525 345.300s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.250 5.650 340.000 344.425 340.000 344.050s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 342.825 5.500 339.425 343.150 339.425 342.525s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 340.850 5.325 339.050 340.975 338.850 340.625s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 335.275 5.775 333.625 335.275 332.725 335.050s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 328.475 5.075 328.475 328.475 328.475 329.525s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 617'0 -13'0 625'6 638'0 613'0 616'4 01:17P Chart for @KW6K Options for @KW6K
Jul 26 631'0 -12'6 640'4 651'4 627'0 630'4 01:17P Chart for @KW6N Options for @KW6N
Sep 26 645'2 -13'2 653'6 665'4 641'2 645'0 01:17P Chart for @KW6U Options for @KW6U
Dec 26 664'0 -13'0 669'2 683'6 660'4 664'0 01:17P Chart for @KW6Z Options for @KW6Z
Mar 27 677'6 -12'6 684'4 696'6 674'6 677'6 01:17P Chart for @KW7H Options for @KW7H
May 27 685'2 -12'6 690'4 690'4 685'2 681'4 01:17P Chart for @KW7K Options for @KW7K
Jul 27 675'0 -12'0 682'0 686'0 674'2 669'0 01:17P Chart for @KW7N Options for @KW7N
Sep 27 686'0 -11'4 686'0 686'0 686'0 672'0 01:17P Chart for @KW7U Options for @KW7U
Dec 27 694'6 -11'4 694'6 694'6 694'6 681'0 01:17P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -12'2 686'2 01:15P Chart for @KW8H Options for @KW8H
May 28 686'4 -12'2 686'4 01:15P Chart for @KW8K Options for @KW8K
Jul 28 671'6 -12'2 671'6 01:16P 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