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 26 448'0 0'2 448'2 451'0 443'2 448'6s 03:14P Chart for @C6K Options for @C6K
Jul 26 457'0 -0'2 457'4 460'0 452'2 457'4s 03:08P Chart for @C6N Options for @C6N
Sep 26 460'6 0'2 461'0 463'0 455'2 461'2s 01:20P Chart for @C6U Options for @C6U
Dec 26 476'2 0'2 476'0 478'2 471'2 477'0s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 490'2 0'6 489'2 491'4 484'6 491'0s 01:30P Chart for @C7H Options for @C7H
May 27 497'6 1'0 497'0 498'2 492'2 498'4s 03:02P Chart for @C7K Options for @C7K
Jul 27 501'2 0'6 500'4 502'4 496'4 502'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 483'2 2'4 483'2 483'4 479'0 484'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 488'0 2'4 486'0 488'6 483'2 488'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 498'2 2'2 494'4 499'0 494'4 498'6s 02:42P Chart for @C8H Options for @C8H
May 28 502'4 2'0 503'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 502'0 1'6 502'0 502'0 502'0 505'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 475'0 1'4 476'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 480'0 1'4 480'4s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 500'0 1'4 495'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 1'4 480'4s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1165'6 3'4 1162'6 1167'4 1151'4 1167'2s 02:50P Chart for @S6K Options for @S6K
Jul 26 1181'4 2'4 1179'0 1183'4 1168'0 1183'0s 02:30P Chart for @S6N Options for @S6N
Aug 26 1175'2 1'4 1173'0 1177'0 1162'6 1176'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1150'6 0'4 1150'6 1153'2 1140'4 1152'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1154'0 0'4 1154'0 1158'0 1145'0 1156'4s 02:30P Chart for @S6X Options for @S6X
Jan 27 1168'0 1'4 1166'4 1171'4 1157'2 1169'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1166'0 1'6 1164'6 1170'0 1156'0 1168'4s 03:00P Chart for @S7H Options for @S7H
May 27 1169'2 1'6 1168'0 1173'0 1159'4 1171'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1175'4 2'2 1176'0 1179'0 1165'6 1178'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1165'0 3'4 1165'0 1165'0 1165'0 1166'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1135'0 4'0 1138'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1131'4 4'6 1127'4 1134'2 1120'4 1131'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1130'6 4'6 1142'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1131'4 4'6 1143'4s 01:20P Chart for @S8H Options for @S8H
May 28 1147'2 4'6 1147'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1132'0 4'4 1152'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1145'0 4'4 1145'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1123'4 2'6 1123'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1100'0 10'2 1116'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1135'2 10'2 1135'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1096'0 -0'6 1100'6s 01:30P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 589'6 -7'2 597'4 602'4 582'6 591'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 598'0 -7'2 605'0 610'0 590'4 599'2s 02:31P Chart for @W6N Options for @W6N
Sep 26 610'2 -6'4 617'0 621'4 602'6 611'6s 02:30P Chart for @W6U Options for @W6U
Dec 26 629'0 -5'6 634'4 639'4 621'0 630'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 644'4 -4'6 650'0 654'2 636'2 645'6s 01:30P Chart for @W7H Options for @W7H
May 27 651'6 -3'6 658'4 660'6 645'4 653'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 648'0 -3'0 652'2 652'6 642'0 649'6s 03:19P Chart for @W7N Options for @W7N
Sep 27 645'6 -2'4 653'2 654'0 645'6 654'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 661'0 -1'2 662'2 663'2 654'6 663'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 669'4 -0'2 669'4 669'4 669'4 669'2s 01:20P Chart for @W8H Options for @W8H
May 28 660'0 -0'2 667'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 665'0 -0'2 651'4s 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 6.5250 0.0150 6.5075 6.5375 6.3900 6.5325s 01:30P Chart for @MW6K Options for @MW6K
Jul 26 6.6925 0.0325 6.6600 6.7050 6.5500 6.7025s 01:30P Chart for @MW6N Options for @MW6N
Sep 26 6.8425 0.0375 6.8100 6.8625 6.6875 6.8550s 01:30P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 26 93.200 -0.650 94.600 94.600 92.750 93.400s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 100.975 - 0.625 101.925 102.375 100.175 101.050s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.675 - 0.675 104.550 104.975 103.250 103.675s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 103.975 - 0.675 104.750 105.075 103.675 103.900s 02:31P Chart for @HE6Q Options for @HE6Q
Oct 26 89.500 -0.525 90.400 90.400 89.200 89.475s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.125 -0.350 82.575 82.800 81.875 82.125s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.300 -0.325 85.600 85.725 85.100 85.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.325 -0.425 89.725 89.725 89.200 89.300s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.300 -0.425 92.175s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.725 - 0.300 100.250 100.250 98.950 99.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.150 - 0.025 100.150 100.150 100.150 100.075s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 99.975 - 0.300 99.975s 01:05P Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 249.750 - 0.350 250.375 250.700 246.400 249.950s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 247.150 - 0.275 247.675 248.375 243.025 247.350s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 242.700 - 0.250 243.075 244.050 238.775 242.825s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.000 - 0.225 238.300 239.425 234.625 238.100s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 237.200 - 0.325 237.825 238.925 234.325 237.425s 03:08P Chart for @LE6Z Options for @LE6Z
Feb 27 236.925 - 0.400 237.500 238.650 234.100 237.100s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 236.200 - 0.575 236.775 237.850 233.375 236.200s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.475 - 0.650 230.275 231.375 227.350 229.625s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 225.550 - 0.875 227.100 227.100 224.300 226.175s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.075 - 0.875 225.200s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 370.925 - 1.750 373.550 374.025 365.875 371.325s 01:05P Chart for @GF6J Options for @GF6J
May 26 365.000 - 1.825 368.025 369.250 357.850 365.275s 02:31P Chart for @GF6K Options for @GF6K
Aug 26 365.100 - 2.850 369.250 370.300 359.275 365.675s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 363.200 - 2.825 367.200 368.100 357.175 363.600s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 360.475 - 2.625 363.425 365.250 354.825 361.050s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 358.000 - 2.275 361.325 361.750 351.200 357.975s 02:44P Chart for @GF6X Options for @GF6X
Jan 27 351.500 - 1.825 353.675 354.650 345.000 351.300s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 346.150 - 1.650 348.625 349.225 340.450 346.150s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 340.000 - 1.575 340.000 340.000 340.000 343.425s 01:05P Chart for @GF7J Options for @GF7J
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 635'0 -6'0 642'0 648'0 622'6 636'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 648'4 -5'0 654'0 659'6 635'2 650'0s 02:30P Chart for @KW6N Options for @KW6N
Sep 26 659'6 -4'4 664'0 670'6 647'2 661'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 675'0 -4'2 679'2 684'6 661'4 676'2s 03:01P Chart for @KW6Z Options for @KW6Z
Mar 27 686'0 -4'0 691'6 696'0 673'4 687'6s 01:30P Chart for @KW7H Options for @KW7H
May 27 692'2 -3'4 695'4 697'6 678'6 692'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 684'4 -3'4 690'0 690'0 674'2 687'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 698'4 -2'4 690'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 701'0 -1'4 698'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -1'6 704'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 704'2 -1'6 704'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 682'0 -1'6 682'0s 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