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 26 470'0 6'4 463'2 470'0 463'2 469'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 480'0 5'4 474'2 480'6 474'2 480'0s 01:30P Chart for @C6N Options for @C6N
Sep 26 482'4 5'0 476'6 483'2 476'6 482'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 494'4 4'6 490'0 495'4 489'6 494'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 504'0 4'4 499'4 504'6 499'4 504'0s 01:30P Chart for @C7H Options for @C7H
May 27 508'6 4'0 505'0 510'0 505'0 509'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 512'0 4'0 507'4 512'4 507'4 512'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 486'6 4'0 484'4 487'0 484'4 487'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'4 4'4 486'2 490'0 485'2 489'6s 01:24P Chart for @C7Z Options for @C7Z
Mar 28 499'0 4'4 496'2 499'2 496'0 499'0s 01:20P Chart for @C8H Options for @C8H
May 28 499'0 4'4 503'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 500'6 3'6 501'0 501'0 500'6 504'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 3'6 475'0 475'0 475'0 472'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 477'4 4'0 479'0 479'6 477'4 476'6s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 493'2 4'0 493'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 4'0 475'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1168'4 6'6 1165'0 1173'4 1157'0 1168'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1183'4 6'6 1179'6 1188'4 1171'6 1183'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1177'2 6'6 1173'2 1181'4 1165'4 1176'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1148'6 6'4 1145'6 1152'6 1138'0 1147'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1147'4 4'6 1141'4 1153'6 1138'4 1146'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1157'6 4'4 1153'2 1164'0 1149'2 1156'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1153'6 2'6 1150'2 1160'2 1148'4 1152'6s 01:30P Chart for @S7H Options for @S7H
May 27 1155'6 2'2 1152'2 1162'0 1150'6 1155'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1161'2 2'0 1157'4 1167'4 1156'4 1160'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1162'0 0'2 1147'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1112'0 2'0 1114'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1106'2 1'6 1101'2 1110'4 1099'4 1105'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1117'0 1'6 1119'2 1119'2 1117'0 1116'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1115'0 3'0 1115'0 1115'0 1115'0 1116'0s 01:20P Chart for @S8H Options for @S8H
May 28 1119'4 1'4 1119'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1131'2 0'4 1131'2 1131'2 1131'2 1124'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1117'4 0'4 1117'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1097'6 0'4 1097'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 0'4 1095'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1114'2 0'4 1114'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 0'4 1095'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 610'2 3'6 608'2 616'0 600'4 608'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 621'6 4'0 620'0 626'4 612'0 619'4s 01:30P Chart for @W6N Options for @W6N
Sep 26 635'0 5'0 629'0 638'4 624'4 632'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 652'0 5'6 647'6 654'4 641'2 650'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 665'0 5'6 661'4 667'0 655'4 663'4s 01:20P Chart for @W7H Options for @W7H
May 27 668'2 5'4 667'2 671'2 660'6 669'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 659'0 3'6 654'4 660'0 650'4 658'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 660'2 4'4 660'0 664'0 653'2 662'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 670'0 4'6 666'0 670'6 666'0 672'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 663'4 6'2 677'6s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 5'2 674'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 650'0 3'4 650'0 650'0 650'0 664'4s 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 6.4475 0.0750 6.3725 6.4600 6.3250 6.3725 01:19P Chart for @MW6K Options for @MW6K
Jul 26 6.5875 0.0750 6.4825 6.5975 6.4675 6.5125 01:19P Chart for @MW6N Options for @MW6N
Sep 26 6.7475 0.0750 6.6575 6.7525 6.6500 6.6725 01:19P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 92.175 -1.700 93.650 93.725 91.925 92.050s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.025 - 2.650 98.100 98.100 96.000 96.050s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.725 - 2.775 107.100 107.100 104.675 104.750s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 107.125 - 2.600 109.225 109.250 107.025 107.075s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.725 - 2.425 108.375 108.375 106.575 106.650s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.800 -1.925 92.575 92.575 90.650 90.750s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.125 -1.450 84.300 84.300 82.925 83.125s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.850 -1.225 86.650 86.650 85.600 85.825s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.475 -0.950 89.750 89.750 89.250 89.475s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.750 -0.950 92.200s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.750 - 0.750 99.850 100.175 99.750 99.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.000 - 0.625 100.575 100.625 100.000 100.000s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 233.350 - 2.125 234.900 234.950 232.650 233.275s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 231.750 - 2.300 233.450 233.475 231.000 231.700s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 229.200 - 2.500 231.000 231.050 228.525 229.100s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 226.950 - 2.750 229.300 229.300 226.350 226.950s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.375 - 2.750 229.725 229.725 226.725 227.300s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 227.675 - 2.675 230.000 230.000 227.100 227.575s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 227.100 - 2.650 228.475 228.750 226.700 226.925s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 220.400 - 2.500 222.750 222.750 220.200 220.250s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.950 - 2.200 219.775 220.250 218.950 218.450s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.450 - 2.275 219.450 219.450 219.450 218.450s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 355.675 - 3.450 357.050 357.575 354.950 355.275s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 347.850 - 6.075 351.000 351.600 347.025 347.750s 01:05P Chart for @GF6J Options for @GF6J
May 26 343.575 - 6.450 347.000 347.000 342.550 343.425s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 343.375 - 6.425 347.000 347.100 342.550 343.375s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 342.500 - 6.250 345.575 345.825 341.700 342.375s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 341.075 - 5.900 343.975 344.275 340.375 341.125s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 339.500 - 5.550 341.175 341.975 338.675 339.400s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 333.650 - 5.325 335.550 336.000 332.950 333.600s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 328.500 - 5.200 330.250 330.250 328.500 328.575s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 630'0 1'2 630'0 635'0 617'4 627'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 645'0 1'6 644'0 649'2 632'4 642'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 659'0 2'0 658'2 663'2 646'4 656'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 677'6 2'2 675'6 682'0 666'0 675'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 691'0 2'0 687'2 694'2 678'6 689'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 693'0 1'0 693'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 683'4 -0'2 684'0 685'0 678'0 684'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 690'0 -0'2 690'0 690'0 690'0 688'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 682'0 0'4 697'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 1'2 702'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 702'6 1'2 702'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 682'6 -0'2 682'6s 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