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 26 448'6 -5'0 454'0 455'0 448'2 449'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 459'6 -5'2 465'0 465'6 459'2 460'0s 01:20P Chart for @C6N Options for @C6N
Sep 26 463'4 -5'0 469'6 469'6 463'2 464'0s 01:20P Chart for @C6U Options for @C6U
Dec 26 477'4 -5'0 482'6 483'4 477'2 478'0s 01:21P Chart for @C6Z Options for @C6Z
Mar 27 489'6 -4'4 494'4 495'0 489'2 490'0s 01:20P Chart for @C7H Options for @C7H
May 27 497'0 -4'2 501'0 501'6 496'6 497'2s 01:21P Chart for @C7K Options for @C7K
Jul 27 501'2 -3'4 502'4 505'4 500'6 501'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 486'0 -1'2 485'2 487'6 485'2 485'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 492'0 -0'6 492'0 493'6 490'4 491'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 497'6 -0'4 501'4s 01:20P Chart for @C8H Options for @C8H
May 28 506'6 -0'4 506'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'4 -0'2 508'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 -0'2 477'0 477'0 475'0 482'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 483'0 -0'2 486'2 486'2 479'4 485'4s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 500'0 -0'2 500'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 490'0 -0'2 485'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1158'0 -8'4 1164'6 1170'4 1155'2 1158'2s 01:21P Chart for @S6K Options for @S6K
Jul 26 1174'0 -8'6 1181'0 1186'6 1171'6 1174'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1169'6 -7'6 1175'6 1181'2 1167'2 1170'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1149'6 -6'6 1157'2 1159'6 1147'0 1150'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1150'0 -6'0 1155'6 1159'6 1146'4 1151'0s 01:20P Chart for @S6X Options for @S6X
Jan 27 1159'4 -6'2 1164'4 1169'4 1156'4 1160'6s 01:20P Chart for @S7F Options for @S7F
Mar 27 1155'0 -6'0 1160'2 1164'0 1151'6 1156'0s 01:20P Chart for @S7H Options for @S7H
May 27 1157'4 -5'4 1162'0 1165'6 1154'0 1158'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1163'4 -5'6 1168'6 1171'2 1159'6 1164'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1156'4 -5'2 1156'4 1156'4 1156'4 1152'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1129'2 -3'0 1124'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1115'0 -4'2 1118'0 1122'4 1114'0 1117'2s 01:20P Chart for @S7X Options for @S7X
Jan 28 1122'0 -4'0 1128'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 -3'6 1128'4s 01:20P Chart for @S8H Options for @S8H
May 28 1132'6 -3'4 1132'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 -3'2 1137'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1130'4 -3'2 1130'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1110'6 -3'2 1110'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -3'2 1095'6s 01:20P Chart for @S8X Options for @S8X
Jul 29 1115'0 -3'2 1115'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 -3'2 1096'0s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 597'6 2'6 595'6 600'4 588'0 598'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 608'0 1'6 607'6 611'4 599'2 608'2s 01:20P Chart for @W6N Options for @W6N
Sep 26 621'0 1'4 620'2 624'4 612'6 621'2s 01:20P Chart for @W6U Options for @W6U
Dec 26 638'4 1'2 638'0 642'0 630'6 638'6s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 653'0 1'4 651'0 656'2 645'4 653'4s 01:20P Chart for @W7H Options for @W7H
May 27 660'6 2'4 657'0 662'2 651'6 660'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'0 5'2 650'6 658'2 648'6 657'0s 01:20P Chart for @W7N Options for @W7N
Sep 27 656'6 6'4 655'4 656'6 655'0 662'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 668'2 6'4 670'0 670'0 667'4 674'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 676'2 6'6 680'6s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 6'6 678'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 0'2 662'0s 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 6.4150 -0.0300 6.4450 6.4875 6.3800 6.4450 01:20P Chart for @MW6K Options for @MW6K
Jul 26 6.5575 -0.0300 6.5700 6.6300 6.5300 6.5875 01:20P Chart for @MW6N Options for @MW6N
Sep 26 6.7150 -0.0300 6.7400 6.7850 6.6425 6.7450 01:20P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.775 0.300 90.575 90.825 90.200 90.775s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.500 -0.375 98.450 98.750 98.000 98.400s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.075 - 0.650 107.425 107.750 106.650 107.050s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.900 - 0.150 109.750 110.025 109.225 109.800s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 109.450 109.300 109.550 108.825 109.375s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 93.475 0.325 93.025 93.525 92.750 93.475s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 85.025 0.350 84.500 85.075 84.350 85.050s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 87.275 0.300 86.875 87.300 86.625 87.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.600 0.325 90.300 90.625 90.275 90.625s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 0.050 93.300 93.300 93.300 93.350s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.750 0.400 100.475 100.750 100.225 100.625s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.500 0.150 100.400 100.500 100.375 100.575s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 248.000 0.175 247.750 249.000 247.750 248.200s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 245.550 - 1.225 246.450 247.600 245.375 245.800s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 242.125 - 0.500 242.250 243.150 241.150 242.375s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 237.425 - 0.500 237.600 238.125 236.350 237.625s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 236.375 - 0.825 237.000 237.425 235.600 236.700s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 236.175 - 0.900 237.125 237.225 235.500 236.500s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.725 - 0.875 236.800 236.800 235.050 236.000s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.100 - 1.025 230.025 230.250 228.575 229.450s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 225.800 - 1.525 227.175 227.350 225.800 226.050s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 225.850 - 1.775 225.875 226.050 225.850 225.850s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 368.550 - 3.125 371.500 372.025 367.875 368.900s 01:05P Chart for @GF6J Options for @GF6J
May 26 366.425 - 3.725 369.850 370.750 366.050 366.625s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 365.950 - 3.775 368.250 370.275 365.500 366.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 363.975 - 3.725 366.025 368.000 363.700 364.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 361.425 - 3.575 364.250 365.425 361.100 361.700s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 358.250 - 3.525 361.675 362.250 358.000 358.800s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 351.225 - 3.550 354.900 355.300 351.225 352.175s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 347.000 - 3.500 346.825 347.000 346.825 347.000s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 344.000 - 3.500 344.225s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 607'2 -0'6 612'0 613'0 599'2 607'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 622'4 -0'6 625'6 628'2 614'6 623'0s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 636'6 -0'6 641'0 642'4 629'2 637'2s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 656'2 -0'6 661'0 661'2 649'2 656'4s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 671'0 -0'2 675'0 675'4 663'2 671'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 678'2 0'6 680'0 680'0 672'2 677'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 674'2 4'6 666'2 675'6 666'2 674'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 674'0 6'2 674'0 674'0 674'0 680'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 689'4 6'6 689'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 7'2 695'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 695'4 7'2 695'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 675'4 7'2 675'4s 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