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
< April 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    
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 26 453'6 1'6 453'0 454'4 448'2 454'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 465'0 2'0 464'0 465'4 459'6 465'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 468'2 2'0 467'4 469'2 463'4 469'0s 01:20P Chart for @C6U Options for @C6U
Dec 26 482'6 1'6 481'4 483'2 477'6 483'0s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 493'6 2'2 492'4 494'4 489'0 494'4s 01:20P Chart for @C7H Options for @C7H
May 27 501'0 2'4 498'6 501'2 495'4 501'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 504'4 2'2 501'6 504'4 498'6 504'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 487'0 2'2 482'6 487'0 482'0 487'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 492'0 2'2 492'0 492'6 487'2 492'4s 01:21P Chart for @C7Z Options for @C7Z
Mar 28 497'6 2'2 497'6 497'6 497'6 502'0s 01:20P Chart for @C8H Options for @C8H
May 28 506'6 2'2 506'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 504'4 2'2 508'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 2'4 482'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 485'6 2'4 485'6 485'6 485'6 485'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 500'0 2'4 500'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 490'0 2'4 485'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1164'6 3'2 1164'4 1169'6 1158'6 1166'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1181'4 3'2 1181'2 1186'0 1175'6 1183'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1176'2 3'0 1179'0 1180'4 1171'2 1178'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1156'2 3'6 1156'4 1159'4 1150'4 1157'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1156'0 3'0 1154'0 1158'6 1149'6 1157'0s 01:20P Chart for @S6X Options for @S6X
Jan 27 1165'4 3'2 1164'6 1168'4 1159'0 1167'0s 01:23P Chart for @S7F Options for @S7F
Mar 27 1160'2 3'4 1160'4 1163'2 1153'4 1162'0s 01:20P Chart for @S7H Options for @S7H
May 27 1163'0 3'4 1161'2 1165'0 1156'2 1164'2s 01:20P Chart for @S7K Options for @S7K
Jul 27 1168'6 3'4 1163'0 1171'0 1163'0 1170'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1158'0 3'2 1158'0 1158'0 1158'0 1157'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1129'2 3'2 1125'6 1129'2 1125'2 1127'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1120'4 5'0 1119'6 1121'2 1116'4 1121'4s 01:20P Chart for @S7X Options for @S7X
Jan 28 1122'0 4'6 1132'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1107'6 5'0 1132'2s 01:20P Chart for @S8H Options for @S8H
May 28 1136'2 5'4 1136'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 5'2 1141'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1133'6 5'2 1133'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1114'0 5'2 1114'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 -0'4 1099'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1118'2 -0'4 1118'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1100'0 -0'4 1099'2s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 595'6 -3'0 599'0 600'4 588'4 595'2s 01:20P Chart for @W6K Options for @W6K
Jul 26 607'0 -3'0 610'0 611'4 600'0 606'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 620'2 -2'4 624'0 624'0 612'6 619'6s 01:20P Chart for @W6U Options for @W6U
Dec 26 638'0 -1'4 640'0 640'6 630'2 637'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 652'2 -1'0 654'4 654'4 644'2 652'0s 01:20P Chart for @W7H Options for @W7H
May 27 659'0 -0'2 659'0 659'0 650'6 658'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 653'4 2'0 643'4 653'4 641'6 651'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 646'0 3'2 656'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 660'6 4'6 660'6 660'6 660'6 667'4s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 676'2 5'0 674'0s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 5'0 671'4s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 5'0 661'6s 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 6.4450 -0.0225 6.4700 6.4700 6.3950 6.4675 01:20P Chart for @MW6K Options for @MW6K
Jul 26 6.5875 -0.0175 6.6100 6.6100 6.5400 6.6050 01:20P Chart for @MW6N Options for @MW6N
Sep 26 6.7500 -0.0150 6.7500 6.7500 6.6950 6.7650 01:20P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 90.550 0.125 90.650 91.175 90.300 90.475s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.600 2.775 96.750 98.875 96.750 98.775s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.550 3.225 105.150 107.850 105.150 107.700s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.850 2.900 107.575 110.200 107.575 109.950s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 109.275 2.500 107.375 109.650 107.375 109.375s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 93.100 1.725 92.000 93.300 92.000 93.150s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.625 1.325 84.000 84.750 83.775 84.700s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.875 1.125 86.225 87.000 86.125 86.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.275 0.975 90.050 90.325 89.800 90.300s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.850 0.925 93.300s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.225 0.525 100.050 100.525 99.500 100.225s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.425 0.550 100.500 100.500 99.975 100.425s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 248.450 1.825 247.025 248.750 247.000 248.025s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 247.300 0.700 246.875 248.450 246.125 247.025s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 243.125 0.700 242.325 243.750 241.825 242.875s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.425 0.400 238.000 238.775 237.325 238.125s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 237.800 0.475 237.500 238.000 236.800 237.525s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 237.700 0.575 236.925 237.950 236.350 237.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 237.100 0.525 236.425 237.525 236.225 236.875s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 230.600 0.650 229.825 231.200 229.825 230.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.150 0.425 227.475 228.350 227.075 227.575s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 228.050 0.900 227.000 228.050 227.000 227.625s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 372.475 - 0.875 373.950 374.975 371.000 372.025s 01:05P Chart for @GF6J Options for @GF6J
May 26 370.700 - 0.275 371.175 372.625 369.000 370.350s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 370.100 0.325 369.975 371.475 368.300 369.825s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 368.075 0.525 368.000 369.325 366.425 367.850s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 365.325 0.650 365.000 366.550 363.800 365.275s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 362.225 0.800 361.925 363.400 360.900 362.325s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 355.325 0.675 355.550 356.900 354.300 355.725s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 350.500 1.175 350.000 351.275 350.000 350.500s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 344.000 1.175 347.725s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 608'4 -7'4 615'0 615'0 602'4 608'2s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 624'2 -7'2 630'4 630'4 617'4 623'6s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 638'4 -6'0 641'6 642'2 631'4 638'0s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 657'4 -4'4 660'0 660'0 650'4 657'2s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 671'6 -3'2 673'0 673'4 664'0 671'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 677'4 -2'6 677'4 677'4 677'4 677'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 666'0 0'2 660'4 666'0 660'4 670'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 671'4 1'0 673'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 689'4 2'2 682'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 2'4 688'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 688'2 2'4 688'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 668'2 2'4 668'2s 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