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 26 458'2 2'4 455'4 462'0 451'2 457'6 01:19P Chart for @C6K Options for @C6K
Jul 26 469'0 1'4 467'0 472'6 462'4 468'2 01:19P Chart for @C6N Options for @C6N
Sep 26 471'0 0'0 469'4 475'0 465'2 470'2s 01:20P Chart for @C6U Options for @C6U
Dec 26 485'0 1'0 483'4 488'2 478'6 484'2 01:19P Chart for @C6Z Options for @C6Z
Mar 27 496'0 0'4 494'4 499'0 489'4 495'0s 01:20P Chart for @C7H Options for @C7H
May 27 502'6 0'2 500'6 505'4 496'2 501'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 505'6 0'4 503'6 508'4 500'2 505'0s 01:20P Chart for @C7N Options for @C7N
Sep 27 486'2 2'0 482'6 487'2 481'2 485'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 491'0 2'2 487'4 493'2 485'0 490'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 499'0 2'0 496'6 499'0 495'0 499'4s 01:20P Chart for @C8H Options for @C8H
May 28 506'6 1'6 504'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'4 1'4 505'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 2'0 484'0 485'0 484'0 479'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 485'0 2'0 484'6 487'0 484'6 483'0s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 500'0 2'0 500'0 500'0 500'0 497'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 485'0 2'0 479'6 485'0 479'6 482'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1172'2 12'4 1159'0 1177'6 1156'0 1171'0 01:19P Chart for @S6K Options for @S6K
Jul 26 1187'2 12'2 1175'0 1192'6 1171'2 1186'0 01:19P Chart for @S6N Options for @S6N
Aug 26 1184'2 12'4 1170'4 1190'0 1167'6 1183'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1158'4 13'4 1144'4 1164'4 1141'6 1158'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1157'6 13'6 1144'0 1164'0 1140'0 1157'4 01:19P Chart for @S6X Options for @S6X
Jan 27 1168'0 12'6 1154'0 1173'4 1150'4 1167'4s 01:20P Chart for @S7F Options for @S7F
Mar 27 1162'4 11'0 1150'0 1167'2 1146'2 1161'2s 01:20P Chart for @S7H Options for @S7H
May 27 1163'0 10'6 1153'0 1167'6 1148'4 1163'2s 01:20P Chart for @S7K Options for @S7K
Jul 27 1168'2 10'0 1159'2 1172'2 1153'6 1168'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1155'4 7'6 1147'4 1155'6 1142'6 1155'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1115'6 6'0 1115'6 1115'6 1115'4 1122'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1113'0 5'0 1108'2 1119'0 1105'2 1113'6s 01:20P Chart for @S7X Options for @S7X
Jan 28 1122'0 4'4 1124'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 5'2 1124'2s 01:20P Chart for @S8H Options for @S8H
May 28 1127'6 5'2 1127'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 4'4 1132'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1125'2 4'4 1125'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1105'4 4'4 1105'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 2'4 1096'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1115'4 2'4 1115'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 2'4 1096'4s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 618'2 9'2 609'6 625'0 605'2 616'2s 01:20P Chart for @W6K Options for @W6K
Jul 26 628'6 7'6 621'0 636'0 616'6 626'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 641'0 6'6 632'0 648'0 629'4 638'2s 01:20P Chart for @W6U Options for @W6U
Dec 26 657'0 6'4 649'0 664'0 646'0 654'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 669'0 5'6 661'4 676'4 659'2 666'6s 01:20P Chart for @W7H Options for @W7H
May 27 672'6 4'4 670'6 680'2 667'0 670'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 661'0 4'0 655'6 668'0 655'4 659'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 662'6 3'4 664'6 670'6 662'0 662'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 680'0 2'4 676'0 680'0 671'0 671'2s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 676'2 2'2 676'2 676'2 676'2 677'0s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 2'0 674'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 2'0 664'6s 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 6.5750 0.0550 6.5125 6.6375 6.4625 6.5200 01:20P Chart for @MW6K Options for @MW6K
Jul 26 6.7175 0.0625 6.6500 6.7650 6.5500 6.6550 01:20P Chart for @MW6N Options for @MW6N
Sep 26 6.8700 0.0675 6.7625 6.9025 6.7625 6.8025 01:20P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.275 -0.050 90.675 90.925 90.250 90.425s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.375 -0.600 97.150 97.775 96.250 96.525s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.850 - 0.825 105.900 106.775 104.825 105.050s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 107.150 - 1.475 108.750 109.375 107.025 107.225s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.950 - 1.400 108.475 109.000 106.875 107.075s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.450 -0.825 92.250 92.675 91.250 91.350s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.775 -0.450 84.025 84.425 83.550 83.625s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.125 -0.375 86.350 86.700 85.975 86.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.400 -0.400 90.050 90.050 89.400 89.400s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.850 -0.400 92.450s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.750 - 0.225 100.100 100.100 99.750 99.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.075 - 0.175 100.250 100.250 100.075 100.075s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 243.150 3.475 239.350 243.350 239.350 243.025s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 243.300 3.075 239.875 243.475 239.750 243.275s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 239.800 2.500 237.000 239.875 236.900 239.800s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 235.625 1.850 233.450 236.150 233.450 235.875s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 235.050 1.675 233.200 235.625 233.200 235.325s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 235.050 1.600 233.250 235.525 233.225 235.250s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 234.500 1.600 232.325 235.100 232.325 234.775s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 228.250 1.525 226.575 228.700 226.575 228.100s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 226.225 1.525 225.400 226.600 225.400 226.225s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.000 2.100 225.000 226.000 225.000 226.000s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 368.975 5.825 363.325 369.950 363.325 369.125s 01:05P Chart for @GF6J Options for @GF6J
May 26 366.425 5.150 361.325 368.000 361.325 366.475s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 364.525 4.825 359.650 365.925 359.650 364.425s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 362.150 4.550 357.525 363.500 357.525 362.075s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 359.400 4.200 355.900 360.825 355.900 359.325s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 356.500 3.875 352.450 357.575 352.450 356.325s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 350.125 3.675 348.000 351.125 347.325 350.150s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 344.625 3.375 342.425 345.000 342.100 344.625s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 342.475 3.225 342.475s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 637'4 9'2 630'0 648'4 624'6 635'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 651'0 8'0 644'2 662'2 638'6 648'6s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 663'6 7'2 657'4 675'2 652'4 661'6s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 680'2 6'0 676'2 692'0 670'2 678'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 691'0 5'2 688'0 701'6 682'2 689'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 692'0 4'6 695'0 695'0 692'0 692'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 682'4 4'4 687'6 693'0 682'4 681'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 690'0 3'0 689'2 690'0 689'2 683'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 689'4 0'2 700'0 701'0 689'4 689'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -1'0 694'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 694'4 -1'0 694'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 674'4 -1'0 674'4s 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