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 26 459'4 -6'0 465'2 473'6 456'4 465'4 01:15P Chart for @C6K Options for @C6K
Jul 26 470'4 -5'4 475'2 484'0 467'4 476'0 01:15P Chart for @C6N Options for @C6N
Sep 26 472'2 -5'6 477'2 485'4 469'4 478'0 01:15P Chart for @C6U Options for @C6U
Dec 26 486'2 -4'4 490'0 498'0 482'6 490'6 01:15P Chart for @C6Z Options for @C6Z
Mar 27 496'0 -4'2 500'0 506'4 491'6 500'2 01:15P Chart for @C7H Options for @C7H
May 27 502'4 -3'4 504'4 511'6 497'4 506'0 01:15P Chart for @C7K Options for @C7K
Jul 27 505'0 -3'4 507'0 514'0 500'0 508'4 01:15P Chart for @C7N Options for @C7N
Sep 27 483'2 -2'6 487'4 488'6 480'0 486'0 01:15P Chart for @C7U Options for @C7U
Dec 27 487'4 -2'0 486'2 492'0 482'6 489'4 01:15P Chart for @C7Z Options for @C7Z
Mar 28 496'4 -2'2 500'0 500'0 496'4 498'6 01:15P Chart for @C8H Options for @C8H
May 28 499'0 0'0 502'4 01:13P Chart for @C8K Options for @C8K
Jul 28 500'6 0'0 503'4 01:13P Chart for @C8N Options for @C8N
Sep 28 475'0 0'0 472'4 11:37A Chart for @C8U Options for @C8U
Dec 28 481'2 0'0 476'2 01:15P Chart for @C8Z Options for @C8Z
Jul 29 492'6 0'0 492'6 09:40A Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 474'6 09:40A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1163'6 2'4 1160'0 1171'4 1152'4 1161'2 01:15P Chart for @S6K Options for @S6K
Jul 26 1179'0 2'4 1175'4 1187'0 1168'2 1176'4 01:15P Chart for @S6N Options for @S6N
Aug 26 1173'2 3'2 1168'0 1181'2 1162'4 1170'0 01:15P Chart for @S6Q Options for @S6Q
Sep 26 1146'6 4'0 1140'4 1154'0 1135'2 1142'6 01:14P Chart for @S6U Options for @S6U
Nov 26 1146'2 5'2 1141'0 1151'4 1133'6 1141'0 01:15P Chart for @S6X Options for @S6X
Jan 27 1157'6 6'2 1149'4 1162'0 1144'6 1151'4 01:15P Chart for @S7F Options for @S7F
Mar 27 1153'0 5'6 1146'2 1157'0 1142'0 1147'2 01:15P Chart for @S7H Options for @S7H
May 27 1154'4 5'4 1147'0 1157'6 1144'4 1149'0 01:15P Chart for @S7K Options for @S7K
Jul 27 1159'0 5'0 1151'2 1162'4 1148'6 1154'0 01:15P Chart for @S7N Options for @S7N
Aug 27 1137'0 0'0 1141'0 01:14P Chart for @S7Q Options for @S7Q
Sep 27 1106'2 0'0 1104'2 01:14P Chart for @S7U Options for @S7U
Nov 27 1102'0 7'4 1090'0 1102'0 1090'0 1094'4 01:14P Chart for @S7X Options for @S7X
Jan 28 1106'0 0'4 1112'0 1112'0 1106'0 1105'4 01:15P Chart for @S8F Options for @S8F
Mar 28 1107'6 0'0 1107'6 01:15P Chart for @S8H Options for @S8H
May 28 1111'2 0'0 1111'2 09:20A Chart for @S8K Options for @S8K
Jul 28 1131'2 0'0 1115'2 01:14P Chart for @S8N Options for @S8N
Aug 28 1108'0 0'0 1108'0 03/20 Chart for @S8Q Options for @S8Q
Sep 28 1088'2 0'0 1088'2 08:30A Chart for @S8U Options for @S8U
Nov 28 1100'0 0'0 1086'0 01:14P Chart for @S8X Options for @S8X
Jul 29 1105'2 0'0 1105'2 08:30A Chart for @S9N Options for @S9N
Nov 29 1100'0 0'0 1086'2 03/20 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 587'6 -7'4 596'4 606'4 577'6 595'2 01:14P Chart for @W6K Options for @W6K
Jul 26 600'0 -7'2 607'4 618'4 590'4 607'2 01:14P Chart for @W6N Options for @W6N
Sep 26 613'6 -7'0 621'2 632'0 604'6 620'6 01:14P Chart for @W6U Options for @W6U
Dec 26 631'2 -6'4 638'4 648'6 622'4 637'6 01:14P Chart for @W6Z Options for @W6Z
Mar 27 645'0 -6'2 652'6 661'4 637'0 651'2 01:14P Chart for @W7H Options for @W7H
May 27 651'2 -5'2 656'4 665'4 643'4 656'4 01:14P Chart for @W7K Options for @W7K
Jul 27 637'0 -8'2 645'4 651'4 637'0 645'2 01:14P Chart for @W7N Options for @W7N
Sep 27 655'0 5'6 655'0 655'0 655'0 649'2 01:14P Chart for @W7U Options for @W7U
Dec 27 652'4 -6'2 660'6 669'0 648'6 658'6 01:14P Chart for @W7Z Options for @W7Z
Mar 28 663'4 0'0 664'6 01:14P Chart for @W8H Options for @W8H
May 28 660'0 0'0 661'6 01:14P Chart for @W8K Options for @W8K
Jul 28 650'0 0'0 651'4 01:14P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.2675 -0.0125 6.2600 6.3825 6.1925 6.2800 01:15P Chart for @MW6K Options for @MW6K
Jul 26 6.4125 -0.0050 6.4000 6.5350 6.3350 6.4175 01:15P Chart for @MW6N Options for @MW6N
Sep 26 6.5700 -0.0100 6.5625 6.6425 6.5000 6.5800 01:15P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.750 -0.475 91.450 91.925 90.700 90.800s 01:05P Chart for @HE6J Options for @HE6J
May 26 95.475 - 0.075 95.675 96.400 95.475 95.650s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.375 - 0.075 104.475 105.850 104.325 104.400s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 106.525 - 0.175 106.775 107.875 106.450 106.525s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.075 - 0.225 106.150 107.400 106.000 106.075s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.250 -0.175 90.450 91.175 90.150 90.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.650 -0.150 83.200 83.400 82.575 82.675s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.375 -0.050 85.650 86.025 85.300 85.425s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.175 -0.100 89.450 89.575 89.100 89.175s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.750 0.050 92.050s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.525 - 0.225 99.750 99.750 99.525 99.525s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.000 100.000 100.000 100.000 100.000s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 235.400 1.250 234.550 235.500 233.350 235.300s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.700 1.225 233.700 235.050 232.600 234.650s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 231.725 0.925 230.800 232.100 229.975 231.750s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.050 0.800 228.625 229.275 227.450 229.100s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 229.300 0.675 228.825 229.550 227.775 229.250s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 229.600 0.675 228.450 229.925 228.175 229.500s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 229.025 0.700 228.675 229.450 227.750 228.875s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.025 0.700 221.350 222.600 221.225 222.050s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.100 0.325 219.475 220.750 219.475 220.175s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 219.500 - 0.375 220.000 220.000 219.500 219.575s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 358.350 0.700 358.550 359.550 356.900 358.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 352.150 1.300 352.400 353.950 349.875 352.475s 01:05P Chart for @GF6J Options for @GF6J
May 26 348.225 1.975 347.500 349.875 345.425 348.350s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 348.225 2.150 346.250 349.250 344.750 348.275s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 346.900 2.125 345.225 347.500 343.650 347.025s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 345.600 1.950 343.325 345.825 342.050 345.450s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 343.625 1.900 341.350 343.825 340.775 343.650s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 338.275 2.175 336.000 338.275 334.050 338.075s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 332.250 2.375 331.250 332.250 331.000 333.175s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 603'0 -3'2 607'2 617'6 591'2 606'2 01:14P Chart for @KW6K Options for @KW6K
Jul 26 618'0 -3'2 622'4 632'6 606'6 621'2 01:14P Chart for @KW6N Options for @KW6N
Sep 26 632'6 -3'0 638'0 647'0 622'0 635'6 01:14P Chart for @KW6U Options for @KW6U
Dec 26 652'0 -2'6 654'0 665'6 641'0 654'6 01:14P Chart for @KW6Z Options for @KW6Z
Mar 27 665'6 -2'2 667'2 678'4 654'2 668'0 01:14P Chart for @KW7H Options for @KW7H
May 27 671'0 -1'6 673'0 673'0 667'6 672'6 01:14P Chart for @KW7K Options for @KW7K
Jul 27 659'2 -4'2 650'2 659'2 650'2 663'4 01:14P Chart for @KW7N Options for @KW7N
Sep 27 690'0 -21'2 667'2s 01:14P Chart for @KW7U Options for @KW7U
Dec 27 682'0 -21'4 676'0s 01:14P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -21'4 681'0s 01:14P Chart for @KW8H Options for @KW8H
May 28 681'2 -21'4 681'2s 06:05A Chart for @KW8K Options for @KW8K
Jul 28 661'2 -21'4 661'2s 08:54A 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