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 26 428'0 1'6 425'6 428'6 424'0 427'4s 03:32P Chart for @C6H Options for @C6H
May 26 440'0 3'4 436'0 440'2 435'2 439'6s 03:30P Chart for @C6K Options for @C6K
Jul 26 448'4 3'6 444'2 448'6 443'4 448'2s 03:01P Chart for @C6N Options for @C6N
Sep 26 449'6 3'2 446'0 450'0 445'6 449'6s 02:38P Chart for @C6U Options for @C6U
Dec 26 464'6 3'0 460'6 465'0 460'4 464'4s 03:14P Chart for @C6Z Options for @C6Z
Mar 27 476'2 2'2 473'0 476'6 472'6 476'2s 03:12P Chart for @C7H Options for @C7H
May 27 482'6 2'2 479'4 483'0 479'4 482'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 485'6 2'2 483'0 486'2 483'0 486'0s 02:55P Chart for @C7N Options for @C7N
Sep 27 468'4 1'6 467'2 468'4 466'6 468'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 473'6 2'0 471'2 474'0 471'2 473'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 483'6 2'0 484'0 484'0 483'6 484'4s 01:20P Chart for @C8H Options for @C8H
May 28 487'4 2'0 489'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 491'4 2'0 492'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'6 -0'4 468'6 468'6 468'6 468'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 473'4 0'6 473'4 473'4 473'4 474'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 490'6 0'6 490'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 0'6 467'0 467'0 467'0 466'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 26 1138'2 -3'4 1141'0 1148'2 1121'4 1137'4s 03:13P Chart for @S6H Options for @S6H
May 26 1153'6 -2'6 1155'0 1163'0 1136'4 1153'2s 03:19P Chart for @S6K Options for @S6K
Jul 26 1166'2 -2'0 1167'4 1175'0 1149'4 1166'0s 03:06P Chart for @S6N Options for @S6N
Aug 26 1156'2 -1'4 1157'2 1164'0 1141'2 1156'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1119'4 -2'4 1121'4 1125'6 1107'6 1119'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1115'0 -3'2 1117'0 1120'0 1104'2 1115'0s 03:33P Chart for @S6X Options for @S6X
Jan 27 1125'2 -3'0 1128'0 1130'0 1115'6 1125'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1126'6 -1'6 1127'0 1130'2 1117'0 1127'0s 03:06P Chart for @S7H Options for @S7H
May 27 1131'0 -0'6 1130'0 1133'2 1121'6 1131'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1137'0 -0'2 1136'6 1140'0 1128'2 1138'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1123'6 0'2 1128'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'6 1'0 1104'0 1104'0 1103'6 1103'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1097'4 1'2 1097'2 1100'0 1089'0 1098'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1097'6 1'2 1108'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 1'2 1109'6s 01:20P Chart for @S8H Options for @S8H
May 28 1114'6 1'2 1114'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 1'4 1122'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1115'2 1'4 1115'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1096'6 0'0 1096'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1094'6 0'0 1094'6 1094'6 1094'6 1094'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1113'4 0'0 1113'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1100'0s 01:20P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 575'0 14'0 562'6 575'2 558'0 573'4s 03:23P Chart for @W6H Options for @W6H
May 26 581'6 13'4 567'4 582'0 564'4 580'2s 03:27P Chart for @W6K Options for @W6K
Jul 26 588'6 13'0 575'6 589'0 572'0 587'4s 02:52P Chart for @W6N Options for @W6N
Sep 26 599'4 12'4 588'0 599'6 583'0 598'2s 02:30P Chart for @W6U Options for @W6U
Dec 26 615'4 12'0 603'4 616'2 600'0 615'0s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 629'4 11'6 617'6 630'2 614'4 629'2s 02:30P Chart for @W7H Options for @W7H
May 27 635'6 11'6 624'0 637'0 623'4 636'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 631'6 9'6 622'0 633'0 622'0 631'6s 02:40P Chart for @W7N Options for @W7N
Sep 27 633'0 8'6 627'0 637'0 627'0 636'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 641'6 8'4 645'0 648'0 641'6 646'4s 02:30P Chart for @W7Z Options for @W7Z
Mar 28 643'6 8'2 643'6 643'6 643'6 652'0s 01:20P Chart for @W8H Options for @W8H
May 28 652'2 8'2 652'2s 01:20P Chart for @W8K Options for @W8K
Jul 28 619'0 8'2 645'0s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
Mar 26 5.8700 0.0475 5.8050 5.9100 5.7900 5.8725s 01:30P Chart for @MW6H Options for @MW6H
May 26 5.9975 0.0550 5.9250 6.0300 5.9050 6.0000s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.1250 0.0575 6.0250 6.1550 6.0250 6.1275s 01:30P Chart for @MW6N Options for @MW6N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 93.625 0.225 93.900 94.275 93.300 93.675s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.325 0.525 97.975 98.425 97.800 98.275s 02:30P Chart for @HE6K Options for @HE6K
Jun 26 107.825 0.650 107.525 108.125 107.050 107.825s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.875 0.875 109.250 109.975 108.850 109.850s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.800 0.875 108.125 108.925 107.875 108.800s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.025 0.700 90.525 91.175 90.375 91.100s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 81.975 0.700 81.375 82.050 81.250 82.000s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 84.400 0.750 83.725 84.450 83.675 84.425s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 87.325 0.675 87.325 87.325 87.325 87.650s 01:05P Chart for @HE7J Options for @HE7J
May 27 91.000 0.250 91.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 97.800 0.100 97.900 97.900 97.800 98.000s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.500 99.500s 01:05P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 26 246.300 - 0.925 247.550 247.750 246.100 246.575s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 241.725 - 1.425 243.300 243.675 241.275 242.000s 02:38P Chart for @LE6J Options for @LE6J
Jun 26 237.300 - 1.350 238.875 239.150 236.650 237.525s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 234.675 - 1.125 236.100 236.450 233.925 234.975s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 233.300 - 1.375 234.950 235.300 232.775 233.625s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.425 - 1.375 235.050 235.450 232.975 233.775s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.250 - 1.300 234.975 235.200 233.025 233.650s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.175 - 1.375 233.950 234.025 232.050 232.475s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 224.500 - 1.450 226.125 226.125 224.500 224.675s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.400 - 1.750 223.400 223.400 221.400 221.400s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 367.325 - 2.250 370.600 371.125 366.575 368.025s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 364.275 - 2.600 367.800 367.950 363.000 365.050s 02:30P Chart for @GF6J Options for @GF6J
May 26 360.225 - 2.575 363.850 363.850 359.050 361.000s 02:57P Chart for @GF6K Options for @GF6K
Aug 26 360.200 - 2.625 364.000 364.000 359.000 360.700s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 357.875 - 2.650 361.000 361.425 357.050 358.575s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 355.450 - 2.525 358.225 358.550 354.350 355.950s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 352.350 - 2.550 355.350 355.350 350.800 352.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 345.450 - 2.725 347.300 348.200 344.000 345.450s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 340.675 - 2.600 340.675 340.675 340.675 340.350s 01:05P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 26 573'6 6'6 565'0 578'4 561'4 572'2s 02:30P Chart for @KW6H Options for @KW6H
May 26 586'4 8'4 576'2 590'6 572'6 585'2s 02:53P Chart for @KW6K Options for @KW6K
Jul 26 598'0 8'4 588'4 602'0 584'0 597'0s 02:30P Chart for @KW6N Options for @KW6N
Sep 26 611'0 8'0 602'0 615'0 597'4 610'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 631'0 7'4 620'6 634'6 617'2 630'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 644'6 6'6 637'2 650'0 635'4 645'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 653'4 6'4 650'4 654'4 650'4 651'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 645'2 5'0 637'0 650'0 637'0 645'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 650'0 4'4 650'0 650'0 650'0 649'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 660'0 4'2 660'0 660'0 660'0 658'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 650'6 3'6 663'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 665'6 5'0 665'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 653'4 5'0 653'4s 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