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
Mar 26 453'4 4'2 446'0 453'4 446'0 452'4s 01:20P Chart for @C6H Options for @C6H
May 26 467'0 4'6 462'2 467'4 458'4 467'2s 01:20P Chart for @C6K Options for @C6K
Jul 26 477'6 4'2 473'2 478'6 470'0 478'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 478'6 2'2 475'6 479'4 472'0 479'2s 01:20P Chart for @C6U Options for @C6U
Dec 26 491'0 1'4 488'4 491'6 484'4 491'4s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 499'4 1'0 497'0 500'4 493'6 500'0s 01:20P Chart for @C7H Options for @C7H
May 27 504'4 0'6 503'2 505'2 499'0 505'0s 01:20P Chart for @C7K Options for @C7K
Jul 27 507'0 0'6 505'0 507'6 501'4 507'2s 01:20P Chart for @C7N Options for @C7N
Sep 27 483'6 1'0 482'6 484'4 481'4 484'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 488'2 0'6 486'2 488'2 484'0 488'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 497'0 0'4 495'4 497'2 495'0 497'6s 01:20P Chart for @C8H Options for @C8H
May 28 499'0 0'0 499'2 499'2 499'0 502'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 506'2 0'2 504'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 0'0 471'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 475'0 0'2 475'0 475'0 475'0 475'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 491'6 0'2 491'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 0'2 468'0s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1200'2 -2'0 1200'2 1200'2 1200'2 1211'0s 01:20P Chart for @S6H Options for @S6H
May 26 1223'6 -2'0 1229'0 1229'6 1209'2 1225'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1236'4 -2'4 1242'4 1242'4 1222'4 1237'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1216'6 -3'0 1222'4 1222'4 1205'6 1218'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1168'4 -5'4 1175'0 1175'4 1161'6 1169'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1160'0 -6'0 1167'2 1167'6 1154'4 1161'4s 01:21P Chart for @S6X Options for @S6X
Jan 27 1169'0 -6'0 1176'0 1176'2 1164'0 1170'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1163'4 -6'0 1170'4 1170'4 1160'0 1164'4s 01:20P Chart for @S7H Options for @S7H
May 27 1164'6 -5'6 1169'6 1170'6 1161'2 1166'0s 01:20P Chart for @S7K Options for @S7K
Jul 27 1168'2 -6'2 1174'2 1175'4 1166'4 1170'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1162'0 -6'2 1157'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1113'2 -2'0 1124'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1113'0 -3'0 1115'0 1116'6 1111'0 1114'2s 01:20P Chart for @S7X Options for @S7X
Jan 28 1124'0 -3'0 1124'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1114'0 -3'0 1126'2s 01:20P Chart for @S8H Options for @S8H
May 28 1131'2 -3'0 1131'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 -3'0 1137'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1130'2 -3'0 1130'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1110'4 -3'0 1110'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -3'0 1100'0 1100'0 1100'0 1097'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1116'2 -3'0 1116'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 -3'0 1097'2s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 618'4 26'2 618'4 618'4 618'4 618'4s 01:20P Chart for @W6H Options for @W6H
May 26 613'2 15'2 599'0 614'2 594'2 613'6s 01:20P Chart for @W6K Options for @W6K
Jul 26 624'2 15'0 610'0 625'0 605'6 624'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 636'6 14'4 622'6 637'6 619'0 637'2s 01:25P Chart for @W6U Options for @W6U
Dec 26 653'4 14'4 637'6 654'0 635'6 653'6s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 667'0 14'0 651'0 667'2 650'4 667'0s 01:20P Chart for @W7H Options for @W7H
May 27 671'0 13'2 656'0 671'2 656'0 671'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'6 12'0 642'4 659'0 642'4 658'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 660'2 11'6 646'6 661'0 646'6 661'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 669'2 11'0 656'6 670'2 656'0 670'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 663'0 10'6 676'4s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 10'0 674'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 655'0 10'0 666'2s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 6.3750 -0.0350 6.2175s 01:14P Chart for @MW6H Options for @MW6H
May 26 6.4500 0.1050 6.3500 6.5000 6.3100 6.3450 01:19P Chart for @MW6K Options for @MW6K
Jul 26 6.5825 0.1000 6.5000 6.6400 6.4500 6.4825 01:19P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 93.325 -0.900 94.725 94.850 93.100 93.450s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.275 - 0.750 99.250 99.250 98.075 98.400s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.250 - 0.800 108.350 108.750 106.900 107.375s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.175 - 0.625 110.125 110.450 108.850 109.300s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.625 - 0.575 109.325 109.700 108.250 108.675s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.000 -0.475 92.400 92.850 91.725 92.050s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.575 -0.325 83.800 84.100 83.325 83.575s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.000 -0.150 86.075 86.400 85.750 86.075s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.750 0.125 89.350 89.750 89.250 89.750s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 0.125 92.600s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.750 0.125 99.575 99.750 99.575 99.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.800 -0.050 99.800 99.800 99.750 99.750s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 230.850 - 0.350 232.000 232.550 230.050 230.900s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 228.850 - 0.425 230.475 231.150 228.050 228.950s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 226.800 - 0.450 228.100 228.950 225.975 226.825s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 225.225 - 0.450 226.500 227.150 224.500 225.225s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 225.525 - 0.500 226.775 227.425 224.925 225.550s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 225.950 - 0.550 227.075 227.625 225.300 225.825s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.325 - 0.625 226.500 227.000 224.800 225.200s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 218.375 - 0.450 219.275 219.700 217.850 218.175s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 216.175 - 0.325 217.000 217.000 215.550 216.000s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 216.100 - 0.025 216.100 216.100 216.100 216.100s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 349.725 1.250 350.025 351.800 347.725 349.475s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 343.725 0.100 344.275 346.700 341.525 343.100s 01:05P Chart for @GF6J Options for @GF6J
May 26 339.575 - 0.750 341.400 343.775 337.800 339.175s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 340.000 - 0.725 341.000 344.250 338.250 339.475s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 338.775 - 0.650 339.900 342.775 337.250 338.400s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 337.225 - 0.425 339.500 341.300 335.525 337.025s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 335.525 0.200 337.200 338.800 333.700 335.300s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 329.250 0.800 332.000 332.200 327.700 329.275s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 320.075 1.050 324.450s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 618'0 17'2 618'6s 01:20P Chart for @KW6H Options for @KW6H
May 26 629'0 16'4 613'2 633'4 607'4 630'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 642'2 16'4 626'2 646'6 621'6 643'6s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 657'2 16'2 640'4 661'0 637'2 658'4s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 676'2 15'4 658'2 680'0 656'4 677'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 689'6 14'4 676'0 693'4 671'6 690'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 696'6 13'2 680'4 696'6 678'0 694'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 680'0 12'2 669'4 684'2 666'0 681'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 682'4 11'6 681'0 686'0 681'0 683'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 681'0 11'2 681'0 681'0 681'0 692'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 11'0 698'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 698'6 11'0 698'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 684'0 8'4 684'0s 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