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
< June 2022 >
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
Jul 22 742'2 -8'0 740'0 743'6 733'0 750'2 04:12A Chart for @C2N Options for @C2N
Sep 22 668'0 -14'6 668'0 670'4 661'2 682'6 04:12A Chart for @C2U Options for @C2U
Dec 22 658'0 -16'0 656'0 661'0 651'2 674'0 04:12A Chart for @C2Z Options for @C2Z
Mar 23 663'2 -16'0 667'2 667'2 657'0 679'2 04:12A Chart for @C3H Options for @C3H
May 23 667'0 -14'6 663'0 668'4 659'4 681'6 04:12A Chart for @C3K Options for @C3K
Jul 23 662'4 -15'0 664'4 664'6 655'4 677'4 04:12A Chart for @C3N Options for @C3N
Sep 23 616'2 -13'4 612'2 616'4 611'4 629'6 04:12A Chart for @C3U Options for @C3U
Dec 23 600'6 -8'6 601'0 602'0 593'6 609'4 04:12A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 22 1619'4 8'6 1599'0 1621'6 1593'0 1610'6 04:12A Chart for @S2N Options for @S2N
Aug 22 1527'4 6'6 1510'6 1528'4 1504'0 1520'6 04:12A Chart for @S2Q Options for @S2Q
Sep 22 1450'0 4'2 1430'2 1451'0 1424'0 1445'6 04:12A Chart for @S2U Options for @S2U
Nov 22 1427'6 3'4 1406'0 1429'4 1400'4 1424'2 04:12A Chart for @S2X Options for @S2X
Jan 23 1432'4 4'2 1411'0 1433'2 1405'0 1428'2 04:12A Chart for @S3F Options for @S3F
Mar 23 1428'0 5'0 1406'0 1428'4 1401'6 1423'0 04:12A Chart for @S3H Options for @S3H
May 23 1428'0 5'2 1408'6 1428'0 1401'6 1422'6 04:12A Chart for @S3K Options for @S3K
Jul 23 1423'2 3'0 1403'4 1423'4 1400'6 1420'2 04:12A Chart for @S3N Options for @S3N
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 22 930'6 7'0 922'0 938'0 913'6 923'6 04:12A Chart for @W2N Options for @W2N
Sep 22 943'0 6'4 933'2 950'4 926'0 936'4 04:12A Chart for @W2U Options for @W2U
Dec 22 960'0 7'6 950'0 966'4 942'0 952'2 04:12A Chart for @W2Z Options for @W2Z
Mar 23 969'2 7'2 960'0 975'6 953'4 962'0 04:12A Chart for @W3H Options for @W3H
May 23 972'2 7'0 961'0 978'2 956'2 965'2 04:12A Chart for @W3K Options for @W3K
Jul 23 957'2 10'4 947'0 958'4 936'6 946'6 04:12A Chart for @W3N Options for @W3N
Sep 23 939'0 3'6 930'2 939'4 930'0 935'2 04:12A Chart for @W3U Options for @W3U
Dec 23 938'4 7'2 937'0 943'4 934'6 931'2 04:12A Chart for @W3Z Options for @W3Z
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Jul 22 1073'2 2'4 1070'0 1077'4 1061'0 1070'6 04:11A Chart for @MW2N Options for @MW2N
Sep 22 1074'2 3'6 1068'0 1077'4 1061'0 1070'4 04:12A Chart for @MW2U Options for @MW2U
Dec 22 1080'6 4'4 1077'0 1083'6 1067'6 1076'2 04:11A Chart for @MW2Z Options for @MW2Z
Mar 23 1084'0 -3'4 1088'0 1088'4 1080'0 1087'4 04:11A Chart for @MW3H Options for @MW3H
May 23 1091'0 0'0 1096'0 1096'0 1091'0 1091'0 04:11A Chart for @MW3K Options for @MW3K
Jul 23 1079'0 -11'0 1085'0 1087'4 1079'0 1077'2s 04:07A Chart for @MW3N Options for @MW3N
Sep 23 995'2 5'0 995'2 995'2 995'2 990'2 04:12A Chart for @MW3U Options for @MW3U
Dec 23 984'0 -0'2 984'0 984'0 984'0 984'2 04:09A Chart for @MW3Z Options for @MW3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Jul 22 996'4 4'0 992'0 1002'0 980'2 992'4 04:12A Chart for @KW2N Options for @KW2N
Sep 22 1002'0 3'6 996'0 1007'6 985'2 998'2 04:12A Chart for @KW2U Options for @KW2U
Dec 22 1012'4 4'4 1006'6 1017'4 995'2 1008'0 04:12A Chart for @KW2Z Options for @KW2Z
Mar 23 1022'0 7'4 1015'0 1024'0 1003'6 1014'4 04:12A Chart for @KW3H Options for @KW3H
May 23 1018'0 9'2 1013'6 1018'0 999'4 1008'6 04:12A Chart for @KW3K Options for @KW3K
Jul 23 983'6 13'0 972'2 983'6 966'0 970'6 04:12A Chart for @KW3N Options for @KW3N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jul 22 110.825 2.375 109.300 111.325 109.025 110.925s 06/26 Chart for @HE2N Options for @HE2N
Aug 22 106.825 3.100 104.750 107.550 103.950 106.775s 06/26 Chart for @HE2Q Options for @HE2Q
Oct 22 92.250 2.075 90.725 93.075 90.500 92.325s 06/26 Chart for @HE2V Options for @HE2V
Dec 22 85.425 1.625 83.975 85.950 83.975 85.300s 06/26 Chart for @HE2Z Options for @HE2Z
Feb 23 89.500 1.600 88.150 89.625 88.150 89.350s 06/26 Chart for @HE3G Options for @HE3G
Apr 23 93.200 1.950 91.175 93.325 91.175 93.050s 06/26 Chart for @HE3J Options for @HE3J
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 22 135.600 0.100 136.000 136.200 135.325 135.350s 06/26 Chart for @LE2M Options for @LE2M
Aug 22 133.325 - 0.500 134.100 134.625 133.275 133.375s 06/26 Chart for @LE2Q Options for @LE2Q
Oct 22 139.625 - 0.250 140.025 140.600 139.600 139.750s 06/26 Chart for @LE2V Options for @LE2V
Dec 22 145.200 - 0.200 145.400 145.975 145.125 145.250s 06/26 Chart for @LE2Z Options for @LE2Z
Feb 23 149.700 0.175 149.500 150.025 149.450 149.750s 06/26 Chart for @LE3G Options for @LE3G
Apr 23 152.925 0.075 152.500 153.175 152.500 153.000s 06/26 Chart for @LE3J Options for @LE3J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 22 172.375 - 2.350 174.200 174.850 172.200 172.500s 06/26 Chart for @GF2Q Options for @GF2Q
Sep 22 174.900 - 1.775 176.325 176.725 174.600 175.075s 06/26 Chart for @GF2U Options for @GF2U
Oct 22 176.950 - 1.550 177.975 178.350 176.550 177.075s 06/26 Chart for @GF2V Options for @GF2V
Nov 22 178.425 - 1.600 179.700 179.900 178.150 178.475s 06/26 Chart for @GF2X Options for @GF2X
Jan 23 178.425 - 1.625 179.850 180.000 178.400 178.600s 06/26 Chart for @GF3F Options for @GF3F
Mar 23 180.125 - 1.900 181.175 181.200 180.000 180.050s 06/24 Chart for @GF3H Options for @GF3H
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Jul 22 2.160 2.160s 06/24 Chart for @AC2N Options for @AC2N
Aug 22 2.160 2.160s 06/24 Chart for @AC2Q Options for @AC2Q
Sep 22 2.160 2.160s 06/24 Chart for @AC2U Options for @AC2U
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