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
< May 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
Jul 22 759'4 -12'6 762'6 764'0 757'4 772'2 06:40A Chart for @C2N Options for @C2N
Sep 22 728'2 -11'4 730'0 732'0 725'2 739'6 06:40A Chart for @C2U Options for @C2U
Dec 22 713'0 -10'2 711'4 716'0 709'2 723'2 06:40A Chart for @C2Z Options for @C2Z
Mar 23 717'0 -10'0 715'0 719'4 713'2 727'0 06:40A Chart for @C3H Options for @C3H
May 23 716'6 -9'6 720'6 720'6 713'0 726'4 06:40A Chart for @C3K Options for @C3K
Jul 23 711'4 -9'2 712'0 714'0 708'0 720'6 06:40A Chart for @C3N Options for @C3N
Sep 23 650'4 -11'2 654'6 655'2 647'4 661'6 06:40A Chart for @C3U Options for @C3U
Dec 23 629'6 -7'2 631'0 632'2 623'2 637'0 06:40A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 22 1678'0 -3'0 1675'2 1684'0 1667'2 1681'0 06:40A Chart for @S2N Options for @S2N
Aug 22 1618'4 -2'0 1615'0 1623'2 1608'0 1620'4 06:40A Chart for @S2Q Options for @S2Q
Sep 22 1547'2 -2'0 1546'0 1551'4 1537'4 1549'2 06:40A Chart for @S2U Options for @S2U
Nov 22 1511'2 -1'4 1508'6 1515'2 1502'2 1512'6 06:40A Chart for @S2X Options for @S2X
Jan 23 1516'4 -0'6 1512'6 1520'0 1506'4 1517'2 06:40A Chart for @S3F Options for @S3F
Mar 23 1511'6 -0'4 1508'0 1514'0 1501'4 1512'2 06:40A Chart for @S3H Options for @S3H
May 23 1512'2 -0'2 1505'4 1515'4 1501'6 1512'4 06:40A Chart for @S3K Options for @S3K
Jul 23 1509'6 -1'2 1506'4 1513'4 1500'2 1511'0 06:40A Chart for @S3N Options for @S3N
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 22 1124'4 -23'6 1133'0 1138'2 1115'0 1148'2 06:40A Chart for @W2N Options for @W2N
Sep 22 1133'0 -23'6 1140'0 1146'0 1123'4 1156'6 06:40A Chart for @W2U Options for @W2U
Dec 22 1140'0 -23'4 1150'2 1151'0 1130'6 1163'4 06:40A Chart for @W2Z Options for @W2Z
Mar 23 1142'2 -24'0 1152'4 1152'4 1135'2 1166'2 06:40A Chart for @W3H Options for @W3H
May 23 1129'4 -23'2 1133'4 1140'6 1124'2 1152'6 06:40A Chart for @W3K Options for @W3K
Jul 23 1076'4 -20'6 1090'2 1090'4 1070'6 1097'2 06:40A Chart for @W3N Options for @W3N
Sep 23 1045'2 -24'4 1055'0 1057'2 1043'6 1069'6 06:40A Chart for @W3U Options for @W3U
Dec 23 1035'4 -22'0 1042'2 1044'6 1032'0 1057'4 06:40A Chart for @W3Z Options for @W3Z
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Jul 22 1274'4 -6'0 1280'0 1280'4 1256'2 1280'4 06:40A Chart for @MW2N Options for @MW2N
Sep 22 1275'0 -5'4 1279'0 1279'4 1255'6 1280'4 06:40A Chart for @MW2U Options for @MW2U
Dec 22 1271'0 -6'6 1268'6 1273'4 1256'2 1277'6 06:40A Chart for @MW2Z Options for @MW2Z
Mar 23 1268'2 -7'6 1271'2 1271'2 1255'2 1276'0 06:40A Chart for @MW3H Options for @MW3H
May 23 1265'4 -4'0 1265'4 1265'4 1265'4 1269'4 06:39A Chart for @MW3K Options for @MW3K
Jul 23 1226'4 -13'2 1226'4 1226'4 1226'4 1239'6 06:39A Chart for @MW3N Options for @MW3N
Sep 23 1115'0 -11'4 1120'0 1120'0 1115'0 1126'4 06:40A Chart for @MW3U Options for @MW3U
Dec 23 1071'2 -14'4 1073'0 1073'0 1071'2 1085'6 06:39A Chart for @MW3Z Options for @MW3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Jul 22 1212'4 -20'6 1235'0 1235'0 1206'6 1233'2 06:40A Chart for @KW2N Options for @KW2N
Sep 22 1216'4 -21'6 1240'2 1240'2 1212'2 1238'2 06:40A Chart for @KW2U Options for @KW2U
Dec 22 1224'0 -20'2 1244'2 1244'2 1219'0 1244'2 06:40A Chart for @KW2Z Options for @KW2Z
Mar 23 1224'4 -20'4 1241'4 1241'4 1220'0 1245'0 06:40A Chart for @KW3H Options for @KW3H
May 23 1196'0 -25'0 1217'4 1217'6 1196'0 1221'0 06:40A Chart for @KW3K Options for @KW3K
Jul 23 1120'6 -20'0 1136'4 1136'4 1117'4 1140'6 06:40A Chart for @KW3N Options for @KW3N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 22 108.975 0.025 109.875 111.175 108.050 109.050s 05/25 Chart for @HE2M Options for @HE2M
Jul 22 107.875 - 1.100 110.000 111.000 107.675 107.950s 05/25 Chart for @HE2N Options for @HE2N
Aug 22 107.625 - 1.300 109.675 110.500 107.300 107.700s 05/25 Chart for @HE2Q Options for @HE2Q
Oct 22 92.200 -0.750 93.025 93.725 92.075 92.275s 05/25 Chart for @HE2V Options for @HE2V
Dec 22 85.200 -0.050 85.225 85.500 84.200 85.200s 05/25 Chart for @HE2Z Options for @HE2Z
Feb 23 89.425 -0.025 89.475 89.675 88.650 89.525s 05/25 Chart for @HE3G Options for @HE3G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 22 132.125 - 0.425 133.075 133.550 132.025 132.300s 05/25 Chart for @LE2M Options for @LE2M
Aug 22 132.150 - 0.225 133.200 133.575 132.050 132.525s 05/25 Chart for @LE2Q Options for @LE2Q
Oct 22 137.925 - 0.425 138.925 139.175 137.900 138.200s 05/25 Chart for @LE2V Options for @LE2V
Dec 22 143.700 - 0.325 144.475 144.775 143.675 143.925s 05/25 Chart for @LE2Z Options for @LE2Z
Feb 23 148.950 - 0.250 149.350 149.750 148.900 149.100s 05/25 Chart for @LE3G Options for @LE3G
Apr 23 152.925 - 0.100 153.300 153.400 152.925 152.975s 05/25 Chart for @LE3J Options for @LE3J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 22 154.625 0.100 154.850 155.125 154.425 154.600s 05/25 Chart for @GF2K Options for @GF2K
Aug 22 167.875 - 0.200 169.500 170.250 167.700 167.950s 05/25 Chart for @GF2Q Options for @GF2Q
Sep 22 170.875 - 0.025 172.325 172.975 170.750 171.050s 05/25 Chart for @GF2U Options for @GF2U
Oct 22 173.425 0.175 174.475 175.300 173.400 173.650s 05/25 Chart for @GF2V Options for @GF2V
Nov 22 175.450 0.350 176.225 177.025 175.450 175.575s 05/25 Chart for @GF2X Options for @GF2X
Jan 23 175.300 0.450 176.250 176.750 175.275 175.400s 05/25 Chart for @GF3F Options for @GF3F
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Jun 22 2.160 2.160s 05/25 Chart for @AC2M Options for @AC2M
Jul 22 2.160 2.160s 05/25 Chart for @AC2N Options for @AC2N
Aug 22 2.160 2.160s 05/25 Chart for @AC2Q Options for @AC2Q
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