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 26 450'0 5'6 448'4 453'4 448'4 444'2 12:42P Chart for @C6H Options for @C6H
May 26 464'4 4'2 462'4 469'4 461'0 460'2 12:43P Chart for @C6K Options for @C6K
Jul 26 476'0 4'0 473'0 480'6 472'6 472'0 12:43P Chart for @C6N Options for @C6N
Sep 26 478'4 3'0 476'2 483'0 476'2 475'4 12:43P Chart for @C6U Options for @C6U
Dec 26 491'2 2'2 490'0 495'6 489'0 489'0 12:43P Chart for @C6Z Options for @C6Z
Mar 27 500'0 1'6 498'4 504'0 498'2 498'2 12:43P Chart for @C7H Options for @C7H
May 27 505'2 1'6 503'2 508'6 503'2 503'4 12:43P Chart for @C7K Options for @C7K
Jul 27 507'2 1'6 506'0 510'6 506'0 505'4 12:43P Chart for @C7N Options for @C7N
Sep 27 483'4 1'0 483'4 485'6 483'2 482'4 12:43P Chart for @C7U Options for @C7U
Dec 27 487'0 0'6 486'4 489'4 485'6 486'2 12:43P Chart for @C7Z Options for @C7Z
Mar 28 497'0 1'0 496'6 498'2 496'2 496'0 12:43P Chart for @C8H Options for @C8H
May 28 501'4 1'4 501'4 501'4 501'4 500'0 12:41P Chart for @C8K Options for @C8K
Jul 28 504'0 2'4 503'4 504'0 503'4 501'4 12:32P Chart for @C8N Options for @C8N
Sep 28 475'0 0'0 474'4 11:49A Chart for @C8U Options for @C8U
Dec 28 475'0 -3'6 479'0 479'2 475'0 478'6 11:49A Chart for @C8Z Options for @C8Z
Jul 29 495'2 0'0 495'2 11:49A Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 471'4 11:23A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1217'2 16'6 1215'6 1223'2 1215'6 1200'4 12:42P Chart for @S6H Options for @S6H
May 26 1231'4 17'4 1220'0 1238'6 1216'0 1214'0 12:43P Chart for @S6K Options for @S6K
Jul 26 1244'4 17'2 1232'0 1250'6 1229'6 1227'2 12:43P Chart for @S6N Options for @S6N
Aug 26 1225'4 14'0 1216'4 1231'0 1213'0 1211'4 12:43P Chart for @S6Q Options for @S6Q
Sep 26 1177'6 7'0 1175'0 1182'6 1172'0 1170'6 12:43P Chart for @S6U Options for @S6U
Nov 26 1169'0 5'6 1165'0 1174'2 1163'6 1163'2 12:43P Chart for @S6X Options for @S6X
Jan 27 1177'6 5'6 1173'4 1182'4 1172'2 1172'0 12:43P Chart for @S7F Options for @S7F
Mar 27 1171'6 4'4 1167'2 1176'2 1166'6 1167'2 12:43P Chart for @S7H Options for @S7H
May 27 1172'6 4'0 1171'0 1177'6 1168'0 1168'6 12:43P Chart for @S7K Options for @S7K
Jul 27 1177'6 3'6 1174'0 1182'4 1172'6 1174'0 12:43P Chart for @S7N Options for @S7N
Aug 27 1162'0 2'2 1162'0 1162'0 1162'0 1159'6 12:44P Chart for @S7Q Options for @S7Q
Sep 27 1113'2 0'0 1123'0 12:44P Chart for @S7U Options for @S7U
Nov 27 1118'2 4'4 1115'0 1121'0 1114'6 1113'6 12:43P Chart for @S7X Options for @S7X
Jan 28 1124'0 0'0 1123'6 12:43P Chart for @S8F Options for @S8F
Mar 28 1114'0 0'0 1125'4 12:43P Chart for @S8H Options for @S8H
May 28 1130'4 0'0 1130'4 09:22A Chart for @S8K Options for @S8K
Jul 28 1115'0 0'0 1136'6 12:43P Chart for @S8N Options for @S8N
Aug 28 1129'4 0'0 1129'4 09:22A Chart for @S8Q Options for @S8Q
Sep 28 1109'6 0'0 1109'6 08:30A Chart for @S8U Options for @S8U
Nov 28 1096'6 0'0 1100'0 10:20A Chart for @S8X Options for @S8X
Jul 29 1119'2 0'0 1119'2 08:30A Chart for @S9N Options for @S9N
Nov 29 1100'0 0'0 1100'2 03/11 Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 586'6 0'0 588'4 12:42P Chart for @W6H Options for @W6H
May 26 603'2 8'4 599'4 613'0 596'0 594'6 12:43P Chart for @W6K Options for @W6K
Jul 26 614'2 8'4 610'0 623'2 606'4 605'6 12:43P Chart for @W6N Options for @W6N
Sep 26 626'6 7'4 625'0 635'6 619'6 619'2 12:43P Chart for @W6U Options for @W6U
Dec 26 644'0 7'4 640'0 652'2 636'6 636'4 12:43P Chart for @W6Z Options for @W6Z
Mar 27 657'4 6'6 657'4 665'4 651'2 650'6 12:43P Chart for @W7H Options for @W7H
May 27 661'4 5'2 663'0 670'0 657'4 656'2 12:43P Chart for @W7K Options for @W7K
Jul 27 648'2 4'4 650'0 656'0 647'0 643'6 12:43P Chart for @W7N Options for @W7N
Sep 27 658'2 11'6 652'6 660'0 652'6 646'4 12:43P Chart for @W7U Options for @W7U
Dec 27 655'0 0'0 656'2 12:44P Chart for @W7Z Options for @W7Z
Mar 28 663'0 0'0 662'4 12:42P Chart for @W8H Options for @W8H
May 28 660'0 0'0 661'6 12:42P Chart for @W8K Options for @W8K
Jul 28 655'0 1'6 655'0 655'0 655'0 653'2 05:15A 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 0.0300 6.2525s 12:42P Chart for @MW6H Options for @MW6H
May 26 6.4325 0.0525 6.3800 6.4950 6.3650 6.3800 12:42P Chart for @MW6K Options for @MW6K
Jul 26 6.5600 0.0475 6.5175 6.6250 6.5075 6.5125 12:42P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 94.325 -0.875 95.000 95.400 94.275 95.200 12:43P Chart for @HE6J Options for @HE6J
May 26 98.950 - 1.100 99.600 99.775 98.825 100.050 12:42P Chart for @HE6K Options for @HE6K
Jun 26 108.050 - 1.200 108.825 109.025 107.600 109.250 12:43P Chart for @HE6M Options for @HE6M
Jul 26 109.800 - 1.500 111.200 111.200 109.500 111.300 12:43P Chart for @HE6N Options for @HE6N
Aug 26 109.100 - 1.475 110.450 110.450 108.825 110.575 12:43P Chart for @HE6Q Options for @HE6Q
Oct 26 92.275 -1.200 93.150 93.275 92.025 93.475 12:43P Chart for @HE6V Options for @HE6V
Dec 26 83.625 -0.950 84.300 84.400 83.400 84.575 12:43P Chart for @HE6Z Options for @HE6Z
Feb 27 85.900 -0.950 86.750 86.750 85.775 86.850 12:43P Chart for @HE7G Options for @HE7G
Apr 27 89.300 -0.875 89.875 90.025 89.200 90.175 12:43P Chart for @HE7J Options for @HE7J
May 27 93.300 -0.275 93.025s 12:42P Chart for @HE7K Options for @HE7K
Jun 27 99.325 -0.600 99.725 99.925 99.325 99.925 12:40P Chart for @HE7M Options for @HE7M
Jul 27 100.025 99.825 100.025 99.600 100.025 12:40P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 231.575 1.425 229.975 232.000 228.825 230.150 12:43P Chart for @LE6J Options for @LE6J
Jun 26 229.750 1.675 227.675 230.175 226.750 228.075 12:43P Chart for @LE6M Options for @LE6M
Aug 26 227.650 1.475 225.850 228.125 224.850 226.175 12:43P Chart for @LE6Q Options for @LE6Q
Oct 26 225.975 1.175 224.525 226.425 223.650 224.800 12:43P Chart for @LE6V Options for @LE6V
Dec 26 226.400 1.250 224.925 226.725 224.000 225.150 12:43P Chart for @LE6Z Options for @LE6Z
Feb 27 226.775 1.400 224.750 227.000 224.325 225.375 12:43P Chart for @LE7G Options for @LE7G
Apr 27 226.275 1.600 223.925 226.450 223.675 224.675 12:43P Chart for @LE7J Options for @LE7J
Jun 27 219.075 1.450 216.625 219.275 216.625 217.625 12:43P Chart for @LE7M Options for @LE7M
Aug 27 216.800 1.725 214.600 216.850 214.050 215.075 12:43P Chart for @LE7Q Options for @LE7Q
Oct 27 214.050 - 0.950 214.050 214.050 214.050 215.000 12:43P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 349.050 0.325 347.475 349.925 345.550 348.725 12:43P Chart for @GF6H Options for @GF6H
Apr 26 343.550 0.250 341.800 344.275 339.800 343.300 12:43P Chart for @GF6J Options for @GF6J
May 26 340.400 0.575 337.900 341.050 336.450 339.825 12:43P Chart for @GF6K Options for @GF6K
Aug 26 340.700 0.750 338.525 341.300 336.550 339.950 12:43P Chart for @GF6Q Options for @GF6Q
Sep 26 339.650 0.975 336.775 340.025 335.425 338.675 12:43P Chart for @GF6U Options for @GF6U
Oct 26 338.100 1.100 336.000 338.275 333.600 337.000 12:43P Chart for @GF6V Options for @GF6V
Nov 26 335.750 1.075 333.250 335.750 331.125 334.675 12:43P Chart for @GF6X Options for @GF6X
Jan 27 329.100 1.375 325.575 329.100 325.000 327.725 12:43P Chart for @GF7F Options for @GF7F
Mar 27 320.075 - 2.575 320.075 320.075 320.075 322.650 12:43P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 618'0 16'4 611'0 618'0 611'0 601'4 12:42P Chart for @KW6H Options for @KW6H
May 26 620'2 6'6 618'0 629'2 611'6 613'4 12:43P Chart for @KW6K Options for @KW6K
Jul 26 634'2 7'0 628'6 642'6 626'0 627'2 12:43P Chart for @KW6N Options for @KW6N
Sep 26 648'4 6'2 649'0 657'2 637'2 642'2 12:43P Chart for @KW6U Options for @KW6U
Dec 26 668'0 6'2 669'2 676'0 660'0 661'6 12:43P Chart for @KW6Z Options for @KW6Z
Mar 27 682'0 5'6 685'0 689'6 675'0 676'2 12:43P Chart for @KW7H Options for @KW7H
May 27 684'2 3'0 685'4 690'6 683'6 681'2 12:43P Chart for @KW7K Options for @KW7K
Jul 27 672'0 2'2 676'0 680'0 671'6 669'6 12:42P Chart for @KW7N Options for @KW7N
Sep 27 681'0 8'0 675'0 681'0 675'0 673'0 12:43P Chart for @KW7U Options for @KW7U
Dec 27 681'0 -2'2 690'0 690'0 681'0 683'2 12:43P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 4'2 689'4s 12:43P Chart for @KW8H Options for @KW8H
May 28 689'6 4'2 689'6s 08:30A Chart for @KW8K Options for @KW8K
Jul 28 677'4 4'2 677'4s 03/11 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