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
< February 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
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 26 428'4 -1'4 428'6 430'0 427'2 428'6s 02:45P Chart for @C6H Options for @C6H
May 26 437'0 -1'6 437'4 438'2 435'4 437'0s 02:50P Chart for @C6K Options for @C6K
Jul 26 443'4 -1'4 444'2 445'0 442'0 443'6s 01:30P Chart for @C6N Options for @C6N
Sep 26 442'6 -0'6 442'4 443'2 441'0 442'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 457'0 -0'4 456'4 457'4 455'4 457'2s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 469'2 0'0 468'2 469'6 467'4 469'4s 02:30P Chart for @C7H Options for @C7H
May 27 475'4 -0'2 474'2 475'4 473'6 475'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 478'4 -0'2 478'0 478'4 476'6 478'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 463'4 -0'4 462'6 463'4 462'0 463'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 469'4 -0'2 468'2 471'4 467'4 469'2s 02:35P Chart for @C7Z Options for @C7Z
Mar 28 482'4 -0'2 480'2s 01:21P Chart for @C8H Options for @C8H
May 28 489'0 -0'4 486'0s 01:21P Chart for @C8K Options for @C8K
Jul 28 491'0 -0'4 488'2s 01:21P Chart for @C8N Options for @C8N
Sep 28 467'6 -0'4 467'6s 01:21P Chart for @C8U Options for @C8U
Dec 28 474'0 -2'0 472'2s 01:21P Chart for @C8Z Options for @C8Z
Jul 29 488'6 -2'0 488'6s 01:21P Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0s 01:21P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1109'6 -4'4 1112'2 1116'2 1106'0 1110'6s 02:30P Chart for @S6H Options for @S6H
May 26 1124'0 -3'6 1125'0 1129'6 1120'0 1125'0s 02:31P Chart for @S6K Options for @S6K
Jul 26 1135'4 -3'0 1134'6 1140'4 1130'4 1136'4s 02:31P Chart for @S6N Options for @S6N
Aug 26 1125'2 -2'0 1122'2 1127'4 1119'6 1126'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1096'2 0'6 1092'0 1097'4 1090'2 1097'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1094'4 1'6 1093'0 1096'0 1087'4 1095'6s 02:30P Chart for @S6X Options for @S6X
Jan 27 1104'4 2'0 1101'4 1106'0 1097'2 1105'4s 02:43P Chart for @S7F Options for @S7F
Mar 27 1105'0 2'4 1101'2 1106'0 1098'0 1106'0s 01:30P Chart for @S7H Options for @S7H
May 27 1109'2 2'6 1104'6 1110'0 1102'4 1110'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1114'4 3'0 1110'4 1115'6 1108'2 1116'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1108'6 3'0 1107'6s 01:21P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 2'2 1085'4s 01:21P Chart for @S7U Options for @S7U
Nov 27 1081'6 2'0 1077'2 1081'6 1074'4 1082'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1097'6 2'0 1092'4s 01:21P Chart for @S8F Options for @S8F
Mar 28 1100'0 1'6 1094'4s 01:21P Chart for @S8H Options for @S8H
May 28 1099'4 1'6 1099'4s 01:21P Chart for @S8K Options for @S8K
Jul 28 1106'6 1'6 1106'6s 01:21P Chart for @S8N Options for @S8N
Aug 28 1099'4 1'6 1099'4s 01:21P Chart for @S8Q Options for @S8Q
Sep 28 1082'2 1'0 1082'2s 01:21P Chart for @S8U Options for @S8U
Nov 28 1087'0 1'0 1079'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1099'0 1'0 1099'0s 01:21P Chart for @S9N Options for @S9N
Nov 29 1092'0 1'0 1087'2s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 528'2 -1'0 530'4 531'4 525'4 528'6s 01:30P Chart for @W6H Options for @W6H
May 26 538'4 -0'2 539'2 540'6 535'2 538'6s 02:37P Chart for @W6K Options for @W6K
Jul 26 548'6 -0'2 550'0 550'0 545'2 549'0s 02:31P Chart for @W6N Options for @W6N
Sep 26 561'0 -0'4 561'4 562'0 557'6 561'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 579'4 0'0 580'0 580'2 576'0 580'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 595'6 0'2 593'4 596'4 591'6 596'0s 01:30P Chart for @W7H Options for @W7H
May 27 602'6 0'2 604'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 602'0 0'4 600'4 602'0 600'4 603'2s 01:21P Chart for @W7N Options for @W7N
Sep 27 614'2 0'2 611'2s 01:21P Chart for @W7U Options for @W7U
Dec 27 621'2 0'0 625'6s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 637'0 0'0 637'0s 01:21P Chart for @W8H Options for @W8H
May 28 642'6 0'0 642'6s 01:21P Chart for @W8K Options for @W8K
Jul 28 619'0 0'0 631'6s 01:21P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.7050 0.0050 5.7000 5.7150 5.6650 5.7050s 01:30P Chart for @MW6H Options for @MW6H
May 26 5.8175 -0.0125 5.8100 5.8425 5.7875 5.8125s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 5.9400 -0.0250 5.9500 5.9675 5.9250 5.9375s 01:30P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 26 87.225 -0.275 87.225 87.250 86.850 87.100s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 96.950 -1.225 97.550 97.625 96.250 96.725s 01:05P Chart for @HE6J Options for @HE6J
May 26 100.500 - 0.900 100.875 100.875 99.950 100.375s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 109.925 - 0.800 110.200 110.350 109.275 109.800s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 111.475 - 0.425 111.350 111.500 110.550 111.325s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 110.275 110.000 110.300 109.225 110.175s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.650 0.550 92.025 92.675 91.575 92.625s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.000 0.600 82.350 83.000 82.100 82.950s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 84.975 0.550 84.425 85.025 84.325 84.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 87.800 0.425 87.525 87.800 87.525 87.950s 01:05P Chart for @HE7J Options for @HE7J
May 27 91.350 0.425 91.350s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 98.500 0.425 98.500 98.500 98.500 98.500s 01:05P Chart for @HE7M Options for @HE7M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 239.100 1.550 239.400 240.375 238.575 239.300s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 238.225 0.950 238.600 239.400 237.275 238.200s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.375 0.475 234.725 235.850 233.325 234.325s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 232.700 0.425 233.500 234.000 231.475 232.575s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 232.400 0.425 232.650 233.600 231.250 232.300s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 232.800 0.425 232.500 233.850 231.650 232.700s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 232.475 0.450 232.175 233.375 231.600 232.375s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 231.325 0.375 231.225 232.300 230.550 231.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.950 0.250 223.425 223.425 222.950 223.675s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 222.700 0.225 220.875s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 367.750 0.025 367.900 369.800 365.825 367.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 363.450 0.400 363.250 365.750 361.600 363.200s 01:05P Chart for @GF6J Options for @GF6J
May 26 358.075 0.650 357.375 360.725 356.250 357.775s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 357.200 0.975 356.000 359.875 354.975 356.950s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 355.400 0.925 354.125 357.525 353.125 355.050s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 353.050 0.875 352.850 355.050 350.825 352.775s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 349.800 0.825 352.100 352.100 348.700 349.475s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 342.500 0.675 343.250 344.000 342.500 342.575s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 336.000 - 0.100 336.000 336.000 336.000 336.925s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 528'6 -2'4 531'0 533'4 525'6 528'6s 01:30P Chart for @KW6H Options for @KW6H
May 26 541'2 -1'6 543'0 545'4 537'6 541'6s 02:30P Chart for @KW6K Options for @KW6K
Jul 26 554'6 -2'2 557'2 557'2 551'2 555'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 569'6 -2'0 571'4 572'4 566'0 570'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 591'2 -1'6 591'6 592'4 587'6 591'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 609'2 -1'4 608'0 609'2 608'0 608'6s 01:21P Chart for @KW7H Options for @KW7H
May 27 618'2 -1'4 616'6s 01:21P Chart for @KW7K Options for @KW7K
Jul 27 613'2 -0'2 612'0 613'2 612'0 614'4s 01:21P Chart for @KW7N Options for @KW7N
Sep 27 630'0 0'4 621'4s 01:21P Chart for @KW7U Options for @KW7U
Dec 27 640'0 0'4 634'6s 01:21P Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 0'4 642'0s 01:21P Chart for @KW8H Options for @KW8H
May 28 638'6 0'4 638'6s 01:21P Chart for @KW8K Options for @KW8K
Jul 28 626'4 0'4 626'4s 01:21P 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