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
< January 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 31          
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 22 620'6 -0'2 620'0 621'6 618'4 621'0 05:23A Chart for @C2H Options for @C2H
May 22 617'2 -0'2 616'4 618'2 614'4 617'4 05:23A Chart for @C2K Options for @C2K
Jul 22 610'6 0'0 608'6 611'4 608'0 610'6 05:23A Chart for @C2N Options for @C2N
Sep 22 579'2 -1'0 577'4 580'0 577'2 580'2 05:23A Chart for @C2U Options for @C2U
Dec 22 566'2 -1'2 565'0 567'0 564'0 567'4 05:23A Chart for @C2Z Options for @C2Z
Mar 23 574'0 -1'0 572'6 574'0 571'6 575'0 05:22A Chart for @C3H Options for @C3H
May 23 577'0 -1'2 576'0 577'4 575'0 578'2 05:23A Chart for @C3K Options for @C3K
Jul 23 576'6 -0'6 574'2 576'6 574'2 577'4 05:23A Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 22 1403'2 0'2 1405'0 1408'6 1396'2 1403'0 05:23A Chart for @S2H Options for @S2H
May 22 1411'6 0'6 1413'0 1416'4 1404'4 1411'0 05:23A Chart for @S2K Options for @S2K
Jul 22 1416'4 2'4 1416'4 1420'0 1407'6 1414'0 05:23A Chart for @S2N Options for @S2N
Aug 22 1390'0 1'2 1389'6 1392'4 1384'2 1388'6 05:23A Chart for @S2Q Options for @S2Q
Sep 22 1335'6 2'4 1336'6 1336'6 1328'0 1333'2 05:23A Chart for @S2U Options for @S2U
Nov 22 1308'4 1'0 1308'0 1311'2 1302'6 1307'4 05:23A Chart for @S2X Options for @S2X
Jan 23 1309'4 1'4 1308'0 1311'4 1304'0 1308'0 05:23A Chart for @S3F Options for @S3F
Mar 23 1296'4 -1'6 1297'4 1302'0 1295'0 1298'2 05:23A Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 22 810'0 9'4 801'0 815'6 800'4 800'4 05:23A Chart for @W2H Options for @W2H
May 22 812'6 8'6 804'4 818'6 803'6 804'0 05:23A Chart for @W2K Options for @W2K
Jul 22 799'6 7'4 793'2 804'2 792'6 792'2 05:23A Chart for @W2N Options for @W2N
Sep 22 798'4 6'2 793'0 803'6 793'0 792'2 05:23A Chart for @W2U Options for @W2U
Dec 22 802'0 6'6 796'2 807'0 796'2 795'2 05:23A Chart for @W2Z Options for @W2Z
Mar 23 804'6 5'6 799'0 808'6 799'0 799'0 05:23A Chart for @W3H Options for @W3H
May 23 799'2 7'0 792'4 803'2 792'4 792'2 05:23A Chart for @W3K Options for @W3K
Jul 23 770'6 8'0 763'0 773'6 763'0 762'6 05:23A Chart for @W3N Options for @W3N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Mar 22 951'4 3'0 945'4 956'2 945'4 948'4 05:23A Chart for @MW2H Options for @MW2H
May 22 950'6 6'6 942'0 952'0 941'2 944'0 05:23A Chart for @MW2K Options for @MW2K
Jul 22 944'0 8'0 935'0 944'0 935'0 936'0 05:23A Chart for @MW2N Options for @MW2N
Sep 22 911'6 4'6 906'4 911'6 906'4 907'0 05:23A Chart for @MW2U Options for @MW2U
Dec 22 903'6 5'6 898'0 903'6 898'0 898'0 05:23A Chart for @MW2Z Options for @MW2Z
Mar 23 876'2 3'4 876'2 876'2 876'2 886'6s 05:23A Chart for @MW3H Options for @MW3H
May 23 892'4 0'0 892'4s 01/24 Chart for @MW3K Options for @MW3K
Jul 23 877'0 0'0 879'4s 01/24 Chart for @MW3N Options for @MW3N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Mar 22 826'4 8'4 819'2 831'0 818'2 818'0 05:23A Chart for @KW2H Options for @KW2H
May 22 830'4 10'0 821'2 832'6 820'4 820'4 05:23A Chart for @KW2K Options for @KW2K
Jul 22 827'2 7'2 820'2 830'6 820'2 820'0 05:23A Chart for @KW2N Options for @KW2N
Sep 22 831'4 8'4 823'0 833'0 823'0 823'0 05:23A Chart for @KW2U Options for @KW2U
Dec 22 836'6 7'0 835'4 839'4 834'2 829'6 05:23A Chart for @KW2Z Options for @KW2Z
Mar 23 840'0 9'4 835'0 840'0 835'0 830'4 05:23A Chart for @KW3H Options for @KW3H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 22 86.150 0.125 85.200 87.250 84.800 86.325s 01/24 Chart for @HE2G Options for @HE2G
Apr 22 95.100 0.375 94.250 96.325 93.400 95.325s 01/24 Chart for @HE2J Options for @HE2J
May 22 99.675 0.750 98.000 100.000 98.000 99.675s 01/24 Chart for @HE2K Options for @HE2K
Jun 22 105.725 1.175 104.350 106.200 103.700 105.950s 01/24 Chart for @HE2M Options for @HE2M
Jul 22 104.575 0.050 104.175 105.450 104.000 104.750s 01/24 Chart for @HE2N Options for @HE2N
Aug 22 102.725 - 1.200 103.250 103.700 101.975 102.325s 01/24 Chart for @HE2Q Options for @HE2Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 22 136.375 - 1.600 137.425 137.425 135.500 136.325s 01/24 Chart for @LE2G Options for @LE2G
Apr 22 140.250 - 2.025 141.250 141.350 139.025 140.075s 01/24 Chart for @LE2J Options for @LE2J
Jun 22 135.750 - 1.725 136.675 136.700 134.525 135.575s 01/24 Chart for @LE2M Options for @LE2M
Aug 22 135.425 - 1.325 135.800 135.900 134.175 135.250s 01/24 Chart for @LE2Q Options for @LE2Q
Oct 22 140.650 - 0.875 140.750 141.000 139.525 140.475s 01/24 Chart for @LE2V Options for @LE2V
Dec 22 144.775 - 0.425 144.500 144.800 143.650 144.700s 01/24 Chart for @LE2Z Options for @LE2Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 22 158.600 - 1.800 159.725 159.850 157.650 158.475s 01/24 Chart for @GF2F Options for @GF2F
Mar 22 161.450 - 2.050 162.025 162.050 158.225 161.250s 01/24 Chart for @GF2H Options for @GF2H
Apr 22 166.700 - 1.750 166.800 167.100 163.900 166.375s 01/24 Chart for @GF2J Options for @GF2J
May 22 170.625 - 1.600 170.425 171.250 168.225 170.325s 01/24 Chart for @GF2K Options for @GF2K
Aug 22 180.350 - 1.150 180.000 180.525 178.500 180.250s 01/24 Chart for @GF2Q Options for @GF2Q
Sep 22 181.725 - 1.050 181.775 181.775 180.325 181.700s 01/24 Chart for @GF2U Options for @GF2U
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Feb 22 2.160 2.160s 01/24 Chart for @AC2G Options for @AC2G
Mar 22 2.160 2.160s 01/24 Chart for @AC2H Options for @AC2H
Apr 22 2.160 2.160s 01/24 Chart for @AC2J Options for @AC2J
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