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
< August 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
Sep 22 619'2 10'6 614'4 626'0 613'4 608'4 12:29P Chart for @C2U Options for @C2U
Dec 22 617'6 10'4 613'0 624'4 612'2 607'2 12:29P Chart for @C2Z Options for @C2Z
Mar 23 625'2 10'0 620'0 632'0 620'0 615'2 12:29P Chart for @C3H Options for @C3H
May 23 629'2 9'4 622'0 636'0 622'0 619'6 12:29P Chart for @C3K Options for @C3K
Jul 23 629'4 8'6 626'2 636'4 625'2 620'6 12:29P Chart for @C3N Options for @C3N
Sep 23 597'2 6'4 595'2 603'4 593'4 590'6 12:29P Chart for @C3U Options for @C3U
Dec 23 586'2 6'0 583'0 591'0 582'0 580'2 12:29P Chart for @C3Z Options for @C3Z
Mar 24 594'0 6'0 589'6 597'6 589'6 588'0 12:29P Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 22 1678'6 59'2 1632'0 1678'6 1632'0 1619'4 12:29P Chart for @S2Q Options for @S2Q
Sep 22 1514'6 50'6 1477'2 1520'2 1477'2 1464'0 12:29P Chart for @S2U Options for @S2U
Nov 22 1433'6 33'6 1410'0 1438'4 1408'6 1400'0 12:29P Chart for @S2X Options for @S2X
Jan 23 1440'0 32'2 1416'6 1445'0 1416'6 1407'6 12:29P Chart for @S3F Options for @S3F
Mar 23 1439'0 30'4 1417'4 1443'4 1417'0 1408'4 12:29P Chart for @S3H Options for @S3H
May 23 1439'0 29'0 1424'2 1442'6 1418'2 1410'0 12:29P Chart for @S3K Options for @S3K
Jul 23 1435'6 28'0 1421'0 1439'4 1415'6 1407'6 12:29P Chart for @S3N Options for @S3N
Aug 23 1412'6 28'2 1397'6 1412'6 1396'4 1384'4 12:29P Chart for @S3Q Options for @S3Q
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 22 782'0 2'2 785'6 801'2 772'6 779'6 12:29P Chart for @W2U Options for @W2U
Dec 22 801'2 2'0 806'2 821'2 792'2 799'2 12:29P Chart for @W2Z Options for @W2Z
Mar 23 819'0 1'6 822'0 838'0 810'4 817'2 12:29P Chart for @W3H Options for @W3H
May 23 830'2 1'2 831'4 849'2 821'6 829'0 12:29P Chart for @W3K Options for @W3K
Jul 23 830'6 0'6 836'2 849'4 821'2 830'0 12:29P Chart for @W3N Options for @W3N
Sep 23 834'2 -0'2 845'0 853'0 825'2 834'4 12:29P Chart for @W3U Options for @W3U
Dec 23 839'0 -0'6 851'0 857'6 829'6 839'6 12:29P Chart for @W3Z Options for @W3Z
Mar 24 852'0 15'0 852'0 852'0 852'0 837'0 12:29P Chart for @W4H Options for @W4H
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Sep 22 889'2 8'4 889'2 903'0 881'2 880'6 12:29P Chart for @MW2U Options for @MW2U
Dec 22 903'2 8'4 901'4 916'6 894'2 894'6 12:29P Chart for @MW2Z Options for @MW2Z
Mar 23 915'2 8'0 917'4 927'2 906'2 907'2 12:29P Chart for @MW3H Options for @MW3H
May 23 924'0 7'4 925'2 935'0 914'6 916'4 12:29P Chart for @MW3K Options for @MW3K
Jul 23 927'6 6'4 930'0 930'0 925'2 921'2 12:29P Chart for @MW3N Options for @MW3N
Sep 23 908'0 6'2 910'0 910'0 899'6 901'6 12:29P Chart for @MW3U Options for @MW3U
Dec 23 905'0 1'0 906'0s 12:29P Chart for @MW3Z Options for @MW3Z
Mar 24 Chart for @MW4H Options for @MW4H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Sep 22 849'6 2'0 854'6 868'4 840'6 847'6 12:29P Chart for @KW2U Options for @KW2U
Dec 22 857'0 2'0 861'0 875'6 848'2 855'0 12:29P Chart for @KW2Z Options for @KW2Z
Mar 23 862'6 1'6 868'0 881'0 854'0 861'0 12:29P Chart for @KW3H Options for @KW3H
May 23 865'0 1'0 870'6 883'6 858'2 864'0 12:29P Chart for @KW3K Options for @KW3K
Jul 23 858'0 0'2 865'0 875'6 850'2 857'6 12:29P Chart for @KW3N Options for @KW3N
Sep 23 853'0 -3'6 867'6 867'6 853'0 856'6 12:29P Chart for @KW3U Options for @KW3U
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Aug 22 122.225 0.425 121.675 122.250 121.250 121.800 12:29P Chart for @HE2Q Options for @HE2Q
Oct 22 99.650 - 0.650 99.800 99.925 98.425 100.300 12:29P Chart for @HE2V Options for @HE2V
Dec 22 89.575 -0.150 89.525 89.650 88.825 89.725 12:29P Chart for @HE2Z Options for @HE2Z
Feb 23 91.825 -0.025 91.700 91.900 91.175 91.850 12:29P Chart for @HE3G Options for @HE3G
Apr 23 94.325 0.025 94.200 94.350 93.725 94.300 12:29P Chart for @HE3J Options for @HE3J
May 23 97.800 97.825 97.825 97.800 97.800 12:29P Chart for @HE3K Options for @HE3K
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 22 138.000 - 0.350 138.300 138.300 137.925 138.350 12:29P Chart for @LE2Q Options for @LE2Q
Oct 22 143.150 - 1.075 144.000 144.100 143.125 144.225 12:29P Chart for @LE2V Options for @LE2V
Dec 22 149.650 - 0.800 150.275 150.350 149.600 150.450 12:29P Chart for @LE2Z Options for @LE2Z
Feb 23 154.550 - 0.475 154.800 154.925 154.450 155.025 12:29P Chart for @LE3G Options for @LE3G
Apr 23 157.575 - 0.375 157.625 157.900 157.475 157.950 12:29P Chart for @LE3J Options for @LE3J
Jun 23 152.225 - 0.350 152.400 152.525 152.025 152.575 12:29P Chart for @LE3M Options for @LE3M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 22 179.125 - 2.150 180.300 180.350 178.625 181.275 12:29P Chart for @GF2Q Options for @GF2Q
Sep 22 182.925 - 2.725 184.650 184.850 182.400 185.650 12:29P Chart for @GF2U Options for @GF2U
Oct 22 185.800 - 1.900 186.800 186.950 185.250 187.700 12:29P Chart for @GF2V Options for @GF2V
Nov 22 187.625 - 1.450 188.000 188.300 187.125 189.075 12:29P Chart for @GF2X Options for @GF2X
Jan 23 188.050 - 1.400 188.650 188.650 187.675 189.450 12:29P Chart for @GF3F Options for @GF3F
Mar 23 189.275 - 1.300 189.400 189.775 188.975 190.575 12:29P Chart for @GF3H Options for @GF3H
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Sep 22 2.161 2.161s 08/08 Chart for @AC2U Options for @AC2U
Oct 22 2.161 2.161s 08/08 Chart for @AC2V Options for @AC2V
Nov 22 2.161 2.161s 08/08 Chart for @AC2X Options for @AC2X
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