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
May 26 463'2 9'2 454'6 463'2 451'4 454'0 12:03P Chart for @C6K Options for @C6K
Jul 26 474'6 9'2 466'0 474'6 463'2 465'4 12:03P Chart for @C6N Options for @C6N
Sep 26 477'4 9'2 468'4 477'4 466'2 468'2 12:02P Chart for @C6U Options for @C6U
Dec 26 490'4 8'6 482'2 490'6 479'6 481'6 12:03P Chart for @C6Z Options for @C6Z
Mar 27 500'4 8'2 493'4 500'4 490'2 492'2 12:02P Chart for @C7H Options for @C7H
May 27 506'0 7'4 500'0 506'4 497'2 498'4 12:02P Chart for @C7K Options for @C7K
Jul 27 508'6 7'4 502'4 508'6 499'0 501'2 12:02P Chart for @C7N Options for @C7N
Sep 27 484'6 6'4 478'4 484'6 478'4 478'2 12:01P Chart for @C7U Options for @C7U
Dec 27 486'6 6'0 481'4 487'2 480'0 480'6 12:02P Chart for @C7Z Options for @C7Z
Mar 28 490'0 -0'4 490'0 490'0 490'0 490'4 12:02P Chart for @C8H Options for @C8H
May 28 499'0 0'0 495'2 12:00P Chart for @C8K Options for @C8K
Jul 28 506'2 0'0 497'4 12:00P Chart for @C8N Options for @C8N
Sep 28 475'0 0'0 465'6 11:54A Chart for @C8U Options for @C8U
Dec 28 470'0 0'0 470'0 12:00P Chart for @C8Z Options for @C8Z
Jul 29 486'4 0'0 486'4 11:54A Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 468'4 08:30A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 26 1162'0 5'0 1156'2 1162'6 1148'0 1157'0 12:02P Chart for @S6K Options for @S6K
Jul 26 1177'0 5'6 1171'2 1177'4 1162'4 1171'2 12:02P Chart for @S6N Options for @S6N
Aug 26 1170'6 8'2 1163'0 1171'0 1154'0 1162'4 12:02P Chart for @S6Q Options for @S6Q
Sep 26 1142'4 11'0 1133'0 1143'4 1127'2 1131'4 12:02P Chart for @S6U Options for @S6U
Nov 26 1142'6 11'4 1130'0 1144'0 1128'0 1131'2 12:02P Chart for @S6X Options for @S6X
Jan 27 1153'4 11'2 1141'2 1154'4 1139'0 1142'2 12:02P Chart for @S7F Options for @S7F
Mar 27 1151'2 10'4 1141'2 1152'0 1137'2 1140'6 12:02P Chart for @S7H Options for @S7H
May 27 1153'4 9'4 1141'0 1154'4 1140'2 1144'0 12:02P Chart for @S7K Options for @S7K
Jul 27 1159'2 9'4 1148'2 1160'2 1146'2 1149'6 12:02P Chart for @S7N Options for @S7N
Aug 27 1162'0 0'0 1139'2 12:01P Chart for @S7Q Options for @S7Q
Sep 27 1112'0 0'0 1111'0 12:01P Chart for @S7U Options for @S7U
Nov 27 1107'0 4'0 1102'6 1109'4 1101'6 1103'0 12:01P Chart for @S7X Options for @S7X
Jan 28 1124'0 0'0 1113'4 12:01P Chart for @S8F Options for @S8F
Mar 28 1115'0 -0'2 1115'0 1115'0 1115'0 1115'2 10:10A Chart for @S8H Options for @S8H
May 28 1120'2 0'0 1120'2 08:30A Chart for @S8K Options for @S8K
Jul 28 1115'0 0'0 1126'4 12:01P Chart for @S8N Options for @S8N
Aug 28 1119'2 0'0 1119'2 03/17 Chart for @S8Q Options for @S8Q
Sep 28 1099'4 0'0 1099'4 08:30A Chart for @S8U Options for @S8U
Nov 28 1100'0 0'0 1096'6 06:51A Chart for @S8X Options for @S8X
Jul 29 1116'0 0'0 1116'0 08:30A Chart for @S9N Options for @S9N
Nov 29 1100'0 0'0 1097'0 02:18A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 606'2 16'4 590'0 606'6 586'0 589'6 12:02P Chart for @W6K Options for @W6K
Jul 26 617'2 16'4 601'0 617'6 597'0 600'6 12:02P Chart for @W6N Options for @W6N
Sep 26 629'4 16'2 614'0 629'6 610'0 613'2 12:02P Chart for @W6U Options for @W6U
Dec 26 646'0 15'6 632'6 646'0 626'6 630'2 12:02P Chart for @W6Z Options for @W6Z
Mar 27 658'2 14'0 646'0 659'2 641'0 644'2 12:02P Chart for @W7H Options for @W7H
May 27 664'4 14'4 649'6 664'4 648'0 650'0 12:02P Chart for @W7K Options for @W7K
Jul 27 652'2 11'2 643'2 653'0 643'2 641'0 12:02P Chart for @W7N Options for @W7N
Sep 27 654'2 9'4 649'0 654'2 649'0 644'6 12:02P Chart for @W7U Options for @W7U
Dec 27 661'0 7'0 656'4 661'0 656'4 654'0 12:01P Chart for @W7Z Options for @W7Z
Mar 28 663'4 3'4 664'0 664'0 663'4 660'0 12:02P Chart for @W8H Options for @W8H
May 28 660'0 0'0 658'4 12:02P Chart for @W8K Options for @W8K
Jul 28 655'0 0'0 650'0 12:01P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Last Change Open High Low Close Time More
May 26 6.4075 0.1650 6.2400 6.4350 6.2050 6.2425 12:01P Chart for @MW6K Options for @MW6K
Jul 26 6.5500 0.1650 6.3650 6.5750 6.3500 6.3850 12:01P Chart for @MW6N Options for @MW6N
Sep 26 6.7075 0.1575 6.5500 6.7325 6.5000 6.5500 12:01P Chart for @MW6U Options for @MW6U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 26 93.525 -0.200 93.725 94.075 93.450 93.725 12:02P Chart for @HE6J Options for @HE6J
May 26 98.325 -0.300 98.300 98.525 98.250 98.625 12:02P Chart for @HE6K Options for @HE6K
Jun 26 107.175 - 0.600 107.675 107.725 106.925 107.775 12:02P Chart for @HE6M Options for @HE6M
Jul 26 109.450 - 0.350 109.850 109.850 108.975 109.800 12:02P Chart for @HE6N Options for @HE6N
Aug 26 108.850 - 0.450 109.125 109.225 108.500 109.300 12:02P Chart for @HE6Q Options for @HE6Q
Oct 26 92.525 -0.150 92.375 92.650 91.975 92.675 12:02P Chart for @HE6V Options for @HE6V
Dec 26 84.400 -0.075 84.075 84.475 83.850 84.475 12:02P Chart for @HE6Z Options for @HE6Z
Feb 27 86.900 -0.050 86.575 86.925 86.300 86.950 12:02P Chart for @HE7G Options for @HE7G
Apr 27 90.325 -0.175 90.000 90.475 89.875 90.500 12:02P Chart for @HE7J Options for @HE7J
May 27 92.750 -0.050 92.750 92.750 92.750 92.800 12:02P Chart for @HE7K Options for @HE7K
Jun 27 100.275 - 0.100 100.375 100.375 100.275 100.375 12:02P Chart for @HE7M Options for @HE7M
Jul 27 100.700 - 0.050 100.750 100.750 100.700 100.750 12:02P Chart for @HE7N Options for @HE7N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 26 234.700 - 0.525 234.500 235.550 234.050 235.225 12:02P Chart for @LE6J Options for @LE6J
Jun 26 233.225 - 0.475 232.000 234.000 232.000 233.700 12:02P Chart for @LE6M Options for @LE6M
Aug 26 230.950 - 0.375 230.125 231.525 230.125 231.325 12:02P Chart for @LE6Q Options for @LE6Q
Oct 26 229.225 - 0.275 228.700 229.625 228.375 229.500 12:02P Chart for @LE6V Options for @LE6V
Dec 26 229.600 - 0.175 229.100 229.925 228.800 229.775 12:02P Chart for @LE6Z Options for @LE6Z
Feb 27 229.950 0.075 229.400 230.075 229.075 229.875 12:02P Chart for @LE7G Options for @LE7G
Apr 27 229.325 0.250 228.850 229.400 228.500 229.075 12:02P Chart for @LE7J Options for @LE7J
Jun 27 222.325 0.350 221.950 222.425 221.625 221.975 12:02P Chart for @LE7M Options for @LE7M
Aug 27 220.600 0.575 219.875 220.625 219.875 220.025 12:02P Chart for @LE7Q Options for @LE7Q
Oct 27 216.100 1.450 220.100s 12:02P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 26 357.925 - 1.875 358.000 359.700 357.100 359.800 12:02P Chart for @GF6H Options for @GF6H
Apr 26 352.550 - 2.250 352.750 354.675 351.950 354.800 12:02P Chart for @GF6J Options for @GF6J
May 26 348.525 - 2.100 348.500 350.350 347.725 350.625 12:02P Chart for @GF6K Options for @GF6K
Aug 26 348.550 - 1.975 348.925 350.300 347.775 350.525 12:02P Chart for @GF6Q Options for @GF6Q
Sep 26 347.450 - 1.700 347.675 348.925 346.700 349.150 12:02P Chart for @GF6U Options for @GF6U
Oct 26 345.875 - 1.575 346.150 347.250 344.950 347.450 12:02P Chart for @GF6V Options for @GF6V
Nov 26 343.750 - 1.525 344.100 345.075 343.175 345.275 12:02P Chart for @GF6X Options for @GF6X
Jan 27 337.750 - 1.625 338.400 339.200 337.500 339.375 12:02P Chart for @GF7F Options for @GF7F
Mar 27 332.300 - 2.000 332.500 332.500 332.300 334.300 12:02P Chart for @GF7H Options for @GF7H
@KW - KC HRW WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 26 629'4 22'6 604'6 630'0 601'2 606'6 12:02P Chart for @KW6K Options for @KW6K
Jul 26 643'6 22'4 621'0 644'2 616'0 621'2 12:02P Chart for @KW6N Options for @KW6N
Sep 26 657'4 21'6 635'0 658'0 630'4 635'6 12:02P Chart for @KW6U Options for @KW6U
Dec 26 676'4 21'4 653'4 676'6 649'4 655'0 12:02P Chart for @KW6Z Options for @KW6Z
Mar 27 689'6 21'0 668'4 690'0 663'2 668'6 12:02P Chart for @KW7H Options for @KW7H
May 27 694'6 21'2 673'2 694'6 673'2 673'4 12:02P Chart for @KW7K Options for @KW7K
Jul 27 682'4 20'2 663'4 682'4 663'4 662'2 12:01P Chart for @KW7N Options for @KW7N
Sep 27 675'0 9'2 675'0 675'0 675'0 665'6 12:01P Chart for @KW7U Options for @KW7U
Dec 27 682'0 8'2 675'0 683'0 675'0 673'6 12:01P Chart for @KW7Z Options for @KW7Z
Mar 28 675'2 -7'2 679'0s 11:57A Chart for @KW8H Options for @KW8H
May 28 679'2 -7'2 679'2s 12:01P Chart for @KW8K Options for @KW8K
Jul 28 664'4 -7'2 664'4s 03/17 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