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 26 461'4 -5'0 466'2 469'0 460'6 466'4 10:11A Chart for @C6K Options for @C6K
Jul 26 471'6 -6'0 477'0 480'0 471'2 477'6 10:11A Chart for @C6N Options for @C6N
Sep 26 477'4 -5'4 482'2 485'0 477'2 483'0 10:11A Chart for @C6U Options for @C6U
Dec 26 492'6 -5'0 497'0 499'6 492'2 497'6 10:11A Chart for @C6Z Options for @C6Z
Mar 27 505'6 -4'6 509'2 512'0 505'2 510'4 10:11A Chart for @C7H Options for @C7H
May 27 513'2 -4'2 516'2 519'2 513'2 517'4 10:11A Chart for @C7K Options for @C7K
Jul 27 516'6 -4'0 519'2 522'2 516'6 520'6 10:11A Chart for @C7N Options for @C7N
Sep 27 496'2 -2'0 497'0 498'6 495'6 498'2 10:11A Chart for @C7U Options for @C7U
Dec 27 499'0 -1'4 500'0 502'0 499'0 500'4 10:11A Chart for @C7Z Options for @C7Z
Mar 28 510'2 -0'6 509'6 511'0 509'6 511'0 10:11A Chart for @C8H Options for @C8H
May 28 515'4 0'0 516'0 10:10A Chart for @C8K Options for @C8K
Jul 28 517'6 -0'4 517'6 517'6 517'6 518'2 10:10A Chart for @C8N Options for @C8N
Sep 28 486'2 0'0 485'2 10:10A Chart for @C8U Options for @C8U
Dec 28 488'4 0'0 488'4 488'4 488'4 488'4 10:10A Chart for @C8Z Options for @C8Z
Jul 29 500'0 0'0 503'0 10:10A Chart for @C9N Options for @C9N
Dec 29 490'0 0'0 488'2 10:10A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1180'4 -1'6 1182'4 1190'0 1175'4 1182'2 10:11A Chart for @S6K Options for @S6K
Jul 26 1194'6 -2'2 1197'0 1206'2 1189'4 1197'0 10:11A Chart for @S6N Options for @S6N
Aug 26 1187'6 -2'0 1189'2 1199'0 1183'2 1189'6 10:11A Chart for @S6Q Options for @S6Q
Sep 26 1165'0 -1'0 1165'0 1173'0 1159'6 1166'0 10:11A Chart for @S6U Options for @S6U
Nov 26 1169'4 -1'6 1171'0 1178'0 1164'4 1171'2 10:11A Chart for @S6X Options for @S6X
Jan 27 1181'6 -1'2 1181'4 1189'4 1176'6 1183'0 10:11A Chart for @S7F Options for @S7F
Mar 27 1179'2 -0'6 1178'4 1186'0 1174'2 1180'0 10:11A Chart for @S7H Options for @S7H
May 27 1181'6 -0'2 1178'0 1187'6 1176'6 1182'0 10:11A Chart for @S7K Options for @S7K
Jul 27 1188'0 0'6 1187'2 1193'0 1182'2 1187'2 10:11A Chart for @S7N Options for @S7N
Aug 27 1174'2 0'4 1172'6 1174'2 1172'6 1173'6 10:11A Chart for @S7Q Options for @S7Q
Sep 27 1140'2 0'0 1141'4 10:11A Chart for @S7U Options for @S7U
Nov 27 1133'2 0'4 1132'0 1134'4 1128'0 1132'6 10:11A Chart for @S7X Options for @S7X
Jan 28 1145'2 0'0 1143'4 10:11A Chart for @S8F Options for @S8F
Mar 28 1147'0 0'0 1145'0 10:11A Chart for @S8H Options for @S8H
May 28 1148'6 0'0 1148'6 10:09A Chart for @S8K Options for @S8K
Jul 28 1152'0 -0'2 1152'0 1152'0 1152'0 1152'2 10:11A Chart for @S8N Options for @S8N
Aug 28 1145'0 0'0 1145'0 04/29 Chart for @S8Q Options for @S8Q
Sep 28 1122'0 0'0 1122'0 08:30A Chart for @S8U Options for @S8U
Nov 28 1116'0 0'0 1114'4 08:38A Chart for @S8X Options for @S8X
Jul 29 1133'6 0'0 1133'6 08:30A Chart for @S9N Options for @S9N
Nov 29 1101'0 0'0 1099'2 08:30A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 627'2 -15'0 640'0 644'2 627'0 642'2 10:11A Chart for @W6K Options for @W6K
Jul 26 635'4 -17'4 652'2 657'6 635'2 653'0 10:11A Chart for @W6N Options for @W6N
Sep 26 651'0 -15'6 666'0 672'0 650'6 666'6 10:11A Chart for @W6U Options for @W6U
Dec 26 672'2 -14'2 685'4 692'0 672'0 686'4 10:11A Chart for @W6Z Options for @W6Z
Mar 27 689'2 -12'6 700'0 707'0 688'6 702'0 10:11A Chart for @W7H Options for @W7H
May 27 696'2 -11'0 704'6 711'4 696'2 707'2 10:11A Chart for @W7K Options for @W7K
Jul 27 689'6 -9'0 696'4 702'2 689'0 698'6 10:11A Chart for @W7N Options for @W7N
Sep 27 696'0 -6'4 700'4 705'0 692'6 702'4 10:11A Chart for @W7U Options for @W7U
Dec 27 703'0 -10'0 711'2 711'2 703'0 713'0 10:11A Chart for @W7Z Options for @W7Z
Mar 28 707'6 -10'6 707'6 707'6 707'6 718'4 10:10A Chart for @W8H Options for @W8H
May 28 725'2 0'0 716'6 10:10A Chart for @W8K Options for @W8K
Jul 28 685'6 0'0 681'6 10:10A Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 7.0325 0.0150 7.0325 7.0600 6.9700 7.0175 10:11A Chart for @MW6K Options for @MW6K
Jul 26 7.0450 -0.1100 7.1275 7.1500 7.0400 7.1550 10:11A Chart for @MW6N Options for @MW6N
Sep 26 7.2150 -0.1000 7.3000 7.3075 7.2125 7.3150 10:11A Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 94.100 -1.000 94.800 94.900 93.850 95.100 10:11A Chart for @HE6K Options for @HE6K
Jun 26 103.175 - 0.575 103.750 104.000 102.825 103.750 10:10A Chart for @HE6M Options for @HE6M
Jul 26 106.175 - 0.100 106.175 106.825 105.825 106.275 10:11A Chart for @HE6N Options for @HE6N
Aug 26 106.575 0.150 106.500 107.225 106.300 106.425 10:10A Chart for @HE6Q Options for @HE6Q
Oct 26 91.450 0.050 91.350 92.075 91.225 91.400 10:11A Chart for @HE6V Options for @HE6V
Dec 26 83.450 -0.075 83.500 83.950 83.250 83.525 10:11A Chart for @HE6Z Options for @HE6Z
Feb 27 86.350 -0.075 86.425 86.750 86.150 86.425 10:11A Chart for @HE7G Options for @HE7G
Apr 27 90.125 -0.225 90.350 90.525 90.100 90.350 10:10A Chart for @HE7J Options for @HE7J
May 27 93.250 0.375 93.350 93.350 93.250 93.250s 10:10A Chart for @HE7K Options for @HE7K
Jun 27 100.525 - 0.200 100.725 100.900 100.525 100.725 10:10A Chart for @HE7M Options for @HE7M
Jul 27 100.900 0.325 100.875 100.900 100.875 100.575 10:10A Chart for @HE7N Options for @HE7N
Aug 27 99.725 99.725 99.725 99.725 99.725 10:06A Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 258.000 1.125 257.150 258.000 256.850 256.875 10:03A Chart for @LE6J Options for @LE6J
Jun 26 254.025 - 1.225 255.200 255.300 253.800 255.250 10:11A Chart for @LE6M Options for @LE6M
Aug 26 248.725 - 1.000 249.500 249.800 248.450 249.725 10:11A Chart for @LE6Q Options for @LE6Q
Oct 26 243.175 - 0.750 243.925 244.250 242.950 243.925 10:11A Chart for @LE6V Options for @LE6V
Dec 26 242.300 - 0.550 242.800 243.425 242.075 242.850 10:11A Chart for @LE6Z Options for @LE6Z
Feb 27 242.300 - 0.350 242.625 243.250 242.000 242.650 10:11A Chart for @LE7G Options for @LE7G
Apr 27 241.450 - 0.450 241.850 242.600 241.400 241.900 10:11A Chart for @LE7J Options for @LE7J
Jun 27 234.925 - 0.375 235.300 236.000 234.925 235.300 10:11A Chart for @LE7M Options for @LE7M
Aug 27 231.500 - 0.350 231.900 231.900 231.500 231.850 10:11A Chart for @LE7Q Options for @LE7Q
Oct 27 229.950 0.475 230.675 231.225 229.950 230.475s 10:10A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 373.800 1.525 373.250 373.950 373.250 372.275 10:11A Chart for @GF6J Options for @GF6J
May 26 371.500 372.675 373.400 371.000 371.500 10:11A Chart for @GF6K Options for @GF6K
Aug 26 372.425 - 0.100 373.650 374.300 371.925 372.525 10:11A Chart for @GF6Q Options for @GF6Q
Sep 26 370.825 - 0.100 371.475 372.675 370.325 370.925 10:11A Chart for @GF6U Options for @GF6U
Oct 26 368.175 - 0.575 369.650 370.400 368.150 368.750 10:11A Chart for @GF6V Options for @GF6V
Nov 26 365.425 - 0.400 367.200 367.200 365.425 365.825 10:11A Chart for @GF6X Options for @GF6X
Jan 27 359.500 - 0.300 360.325 361.300 359.500 359.800 10:11A Chart for @GF7F Options for @GF7F
Mar 27 355.325 0.350 355.000 355.325 354.825 354.975 10:11A Chart for @GF7H Options for @GF7H
Apr 27 352.250 0.375 352.000 352.250 352.000 352.375s 10:11A Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 677'6 -12'4 680'6 683'0 677'6 690'2 10:11A Chart for @KW6K Options for @KW6K
Jul 26 689'2 -15'4 703'6 706'6 688'6 704'6 10:11A Chart for @KW6N Options for @KW6N
Sep 26 701'6 -13'4 714'6 717'6 700'2 715'2 10:11A Chart for @KW6U Options for @KW6U
Dec 26 716'2 -11'6 727'2 731'0 714'6 728'0 10:11A Chart for @KW6Z Options for @KW6Z
Mar 27 727'0 -10'0 731'0 740'2 725'0 737'0 10:11A Chart for @KW7H Options for @KW7H
May 27 732'2 -7'2 740'0 742'6 729'2 739'4 10:11A Chart for @KW7K Options for @KW7K
Jul 27 723'0 -6'4 725'6 731'0 720'4 729'4 10:11A Chart for @KW7N Options for @KW7N
Sep 27 730'4 1'2 725'0 738'6 725'0 730'6s 10:11A Chart for @KW7U Options for @KW7U
Dec 27 740'2 1'2 732'0 745'0 732'0 736'6s 10:11A Chart for @KW7Z Options for @KW7Z
Mar 28 709'4 0'4 738'2s 10:10A Chart for @KW8H Options for @KW8H
May 28 723'0 0'4 723'0s 10:10A Chart for @KW8K Options for @KW8K
Jul 28 686'0 0'4 678'0 686'0 678'0 686'0s 09:46A 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