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 2024 >
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    
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 24 409'2 1'2 406'4 411'4 406'2 408'2s 02:30P Chart for @C4H Options for @C4H
May 24 424'2 2'0 421'0 426'4 421'0 423'4s 02:42P Chart for @C4K Options for @C4K
Jul 24 436'6 2'2 433'2 439'2 433'2 436'0s 02:40P Chart for @C4N Options for @C4N
Sep 24 447'0 3'2 442'6 448'6 442'4 446'4s 02:37P Chart for @C4U Options for @C4U
Dec 24 461'0 3'0 456'0 462'4 455'6 460'0s 02:43P Chart for @C4Z Options for @C4Z
Mar 25 473'6 3'0 469'0 475'4 468'6 473'2s 02:30P Chart for @C5H Options for @C5H
May 25 480'0 3'0 476'0 481'6 476'0 479'6s 01:20P Chart for @C5K Options for @C5K
Jul 25 482'4 2'6 479'0 485'0 478'2 483'0s 01:30P Chart for @C5N Options for @C5N
Sep 25 470'4 1'0 467'4 472'6 467'4 470'6s 01:20P Chart for @C5U Options for @C5U
Dec 25 473'0 0'2 470'2 474'6 468'2 472'2s 01:30P Chart for @C5Z Options for @C5Z
Mar 26 476'0 0'2 481'4s 01:20P Chart for @C6H Options for @C6H
May 26 491'6 0'2 485'2s 01:20P Chart for @C6K Options for @C6K
Jul 26 483'0 0'2 488'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 497'4 0'2 470'6s 01:20P Chart for @C6U Options for @C6U
Dec 26 465'0 0'0 460'0 465'0 460'0 461'4s 01:20P Chart for @C6Z Options for @C6Z
Jul 27 473'2 0'0 473'2s 01:20P Chart for @C7N Options for @C7N
Dec 27 459'2 0'0 459'6s 01:20P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 24 1134'0 -4'6 1136'0 1152'2 1128'6 1131'2s 02:39P Chart for @S4H Options for @S4H
May 24 1143'2 -4'4 1145'0 1161'4 1138'4 1140'6s 02:30P Chart for @S4K Options for @S4K
Jul 24 1153'4 -3'6 1154'4 1171'4 1149'4 1151'4s 02:37P Chart for @S4N Options for @S4N
Aug 24 1149'6 -2'6 1150'4 1166'0 1146'0 1147'6s 01:30P Chart for @S4Q Options for @S4Q
Sep 24 1138'2 0'0 1135'6 1151'6 1134'4 1136'2s 01:30P Chart for @S4U Options for @S4U
Nov 24 1131'4 0'0 1128'0 1144'6 1127'6 1129'6s 02:31P Chart for @S4X Options for @S4X
Jan 25 1141'2 0'0 1139'0 1154'4 1138'0 1139'6s 01:30P Chart for @S5F Options for @S5F
Mar 25 1141'0 0'0 1139'2 1154'2 1137'6 1140'0s 01:20P Chart for @S5H Options for @S5H
May 25 1144'2 -0'2 1152'0 1157'0 1141'2 1143'0s 01:20P Chart for @S5K Options for @S5K
Jul 25 1147'6 -0'2 1161'4 1161'4 1147'6 1149'6s 01:20P Chart for @S5N Options for @S5N
Aug 25 1245'0 -0'4 1144'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1135'4 -1'0 1126'0s 01:20P Chart for @S5U Options for @S5U
Nov 25 1120'6 0'0 1120'0 1135'2 1120'0 1121'0s 01:30P Chart for @S5X Options for @S5X
Jan 26 1144'6 0'0 1144'6 1144'6 1144'6 1129'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1128'6s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1132'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1138'6 -0'2 1137'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1131'2 -0'2 1131'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1113'2 -0'2 1113'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1100'0 0'0 1099'2s 01:20P Chart for @S6X Options for @S6X
Jul 27 1099'0 0'0 1099'0s 01:20P Chart for @S7N Options for @S7N
Nov 27 1080'0 0'0 1076'0s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 24 586'0 8'6 576'0 591'6 575'4 586'0s 02:44P Chart for @W4H Options for @W4H
May 24 584'2 9'4 573'6 589'4 571'4 584'2s 02:42P Chart for @W4K Options for @W4K
Jul 24 586'6 9'2 576'6 591'2 574'0 586'2s 02:51P Chart for @W4N Options for @W4N
Sep 24 593'4 8'0 583'6 598'4 582'2 593'0s 01:30P Chart for @W4U Options for @W4U
Dec 24 606'6 7'6 598'2 611'6 596'4 606'6s 01:30P Chart for @W4Z Options for @W4Z
Mar 25 620'0 7'4 612'4 624'6 611'0 620'0s 01:20P Chart for @W5H Options for @W5H
May 25 628'6 7'0 619'4 632'6 619'2 627'6s 01:20P Chart for @W5K Options for @W5K
Jul 25 627'6 9'0 619'2 633'0 619'2 628'2s 01:30P Chart for @W5N Options for @W5N
Sep 25 625'0 9'2 634'4s 01:20P Chart for @W5U Options for @W5U
Dec 25 621'4 9'4 643'0s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 682'2 9'4 653'4s 01:20P Chart for @W6H Options for @W6H
May 26 650'6 9'4 650'6s 01:20P Chart for @W6K Options for @W6K
Jul 26 641'0 11'2 614'4s 01:20P Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Mar 24 593'4 9'6 584'0 597'2 583'4 593'4s 01:30P Chart for @KW4H Options for @KW4H
May 24 585'2 9'2 576'0 591'2 575'4 585'6s 01:30P Chart for @KW4K Options for @KW4K
Jul 24 575'4 9'6 565'4 580'0 564'6 576'2s 01:30P Chart for @KW4N Options for @KW4N
Sep 24 585'0 9'2 574'0 589'0 574'0 585'2s 02:30P Chart for @KW4U Options for @KW4U
Dec 24 602'0 8'6 595'6 606'2 593'0 602'2s 01:22P Chart for @KW4Z Options for @KW4Z
Mar 25 615'6 8'2 610'4 620'4 610'4 616'2s 01:20P Chart for @KW5H Options for @KW5H
May 25 621'0 8'2 621'0 621'0 621'0 622'6s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 615'0 8'4 605'0 619'0 605'0 616'0s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 666'2 8'6 622'6s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 625'2 8'4 634'2s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 640'0 4'2 640'0 640'0 640'0 644'2s 01:20P Chart for @KW6H Options for @KW6H
May 26 653'4 4'2 653'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 650'0 4'2 607'6s 01:20P Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 24 185.550 - 0.125 185.600 186.375 185.525 185.600s 01:05P Chart for @LE4G Options for @LE4G
Apr 24 187.950 - 0.375 188.300 189.150 187.300 187.725s 02:30P Chart for @LE4J Options for @LE4J
Jun 24 183.700 - 0.525 184.250 184.825 183.200 183.575s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 182.675 - 0.525 183.200 183.800 182.325 182.675s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 186.150 - 0.375 186.475 187.000 185.775 186.100s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 189.325 - 0.275 189.525 189.975 188.975 189.300s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 192.425 - 0.150 192.500 193.050 192.050 192.400s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 194.225 - 0.225 194.350 194.925 194.000 194.200s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 188.350 - 0.375 189.000 189.000 188.250 188.250s 01:05P Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 24 252.775 - 0.050 253.050 254.400 251.675 253.000s 01:05P Chart for @GF4H Options for @GF4H
Apr 24 258.850 0.050 259.025 260.650 257.675 258.950s 01:05P Chart for @GF4J Options for @GF4J
May 24 261.175 - 0.250 261.725 263.125 260.000 261.325s 01:05P Chart for @GF4K Options for @GF4K
Aug 24 270.350 0.250 270.275 271.575 269.400 270.600s 01:05P Chart for @GF4Q Options for @GF4Q
Sep 24 270.700 0.275 270.575 271.725 269.725 270.825s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 270.400 0.075 270.400 271.300 269.525 270.575s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 269.150 0.150 269.400 270.100 268.300 269.200s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 264.950 - 0.125 265.875 266.000 264.325 264.950s 01:05P Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 24 86.150 -0.375 86.100 86.775 85.800 85.900s 01:05P Chart for @HE4J Options for @HE4J
May 24 90.275 -0.375 91.100 91.325 90.250 90.375s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 99.450 - 0.525 99.750 100.350 99.050 99.325s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 100.525 - 0.100 100.500 101.075 100.075 100.450s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 100.225 0.250 99.775 100.650 99.775 100.175s 02:31P Chart for @HE4Q Options for @HE4Q
Oct 24 84.575 0.175 84.425 84.825 84.400 84.675s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 76.300 0.075 76.275 76.450 76.100 76.350s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 79.000 0.150 79.000 79.050 78.875 78.950s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 82.225 0.250 82.250 82.250 82.100 82.225s 01:05P Chart for @HE5J Options for @HE5J
May 25 88.750 0.075 88.300s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 91.825 0.225 91.750 91.850 91.750 91.825s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 92.500 -0.025 92.000s 01:05P Chart for @HE5N Options for @HE5N
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