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
< September 2023 >
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
Dec 23 482'0 2'2 479'6 485'4 479'0 479'6 04:06A Chart for @C3Z Options for @C3Z
Mar 24 496'4 2'0 494'6 500'0 494'0 494'4 04:06A Chart for @C4H Options for @C4H
May 24 505'0 2'2 502'6 508'2 502'4 502'6 04:08A Chart for @C4K Options for @C4K
Jul 24 509'6 2'4 507'2 512'4 507'0 507'2 04:08A Chart for @C4N Options for @C4N
Sep 24 507'0 2'0 506'0 509'0 506'0 505'0 04:08A Chart for @C4U Options for @C4U
Dec 24 510'4 1'6 509'2 512'2 508'2 508'6 04:08A Chart for @C4Z Options for @C4Z
Mar 25 521'6 3'0 520'0 522'0 519'6 518'6 04:08A Chart for @C5H Options for @C5H
May 25 523'6 0'0 524'0 04:08A Chart for @C5K Options for @C5K
Jul 25 525'4 1'4 524'0 526'0 523'6 524'0 04:08A Chart for @C5N Options for @C5N
Sep 25 500'0 0'0 497'2 03:59A Chart for @C5U Options for @C5U
Dec 25 496'2 1'6 494'6 497'2 494'2 494'4 04:07A Chart for @C5Z Options for @C5Z
Jul 26 510'0 0'0 510'6 03:59A Chart for @C6N Options for @C6N
Dec 26 495'2 0'0 495'2 03:59A Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 23 1311'2 8'4 1302'6 1313'2 1297'4 1302'6 04:08A Chart for @S3X Options for @S3X
Jan 24 1329'6 8'6 1320'2 1331'4 1316'2 1321'0 04:08A Chart for @S4F Options for @S4F
Mar 24 1342'2 9'4 1333'0 1343'6 1328'4 1332'6 04:08A Chart for @S4H Options for @S4H
May 24 1351'0 10'2 1339'0 1352'0 1336'6 1340'6 04:08A Chart for @S4K Options for @S4K
Jul 24 1352'2 10'0 1342'6 1353'4 1338'2 1342'2 04:08A Chart for @S4N Options for @S4N
Aug 24 1334'2 10'0 1322'0 1334'6 1321'2 1324'2 04:08A Chart for @S4Q Options for @S4Q
Sep 24 1291'2 8'0 1281'2 1292'2 1280'6 1283'2 04:08A Chart for @S4U Options for @S4U
Nov 24 1273'6 7'6 1267'0 1275'0 1263'0 1266'0 04:08A Chart for @S4X Options for @S4X
Jan 25 1279'4 7'4 1270'0 1279'4 1268'6 1272'0 04:08A Chart for @S5F Options for @S5F
Mar 25 1255'0 0'0 1263'6 04:08A Chart for @S5H Options for @S5H
May 25 1250'0 0'0 1260'0 04:08A Chart for @S5K Options for @S5K
Jul 25 1271'4 0'0 1261'4 04:08A Chart for @S5N Options for @S5N
Aug 25 1255'4 0'0 1255'4 04:08A Chart for @S5Q Options for @S5Q
Sep 25 1240'2 0'0 1223'4 01:56A Chart for @S5U Options for @S5U
Nov 25 1215'0 3'0 1215'0 1215'0 1215'0 1212'0 04:08A Chart for @S5X Options for @S5X
Jul 26 1238'0 0'0 1212'0 01:56A Chart for @S6N Options for @S6N
Nov 26 1173'0 0'0 1158'2 04:08A Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 23 590'6 1'6 589'2 594'4 587'4 589'0 04:08A Chart for @W3Z Options for @W3Z
Mar 24 618'6 2'4 616'4 621'0 614'6 616'2 04:08A Chart for @W4H Options for @W4H
May 24 636'0 2'2 633'4 638'2 632'4 633'6 04:08A Chart for @W4K Options for @W4K
Jul 24 644'2 0'0 643'4 647'0 642'2 644'2 04:08A Chart for @W4N Options for @W4N
Sep 24 657'6 0'6 655'2 657'6 654'4 657'0 04:08A Chart for @W4U Options for @W4U
Dec 24 670'6 -2'2 670'6 670'6 670'6 673'0 04:08A Chart for @W4Z Options for @W4Z
Mar 25 685'2 0'0 686'0 04:08A Chart for @W5H Options for @W5H
May 25 688'0 0'0 689'4 04:08A Chart for @W5K Options for @W5K
Jul 25 660'4 0'0 672'4 04:08A Chart for @W5N Options for @W5N
Sep 25 680'0 0'0 680'0 09/26 Chart for @W5U Options for @W5U
Dec 25 669'0 0'0 689'0 09/26 Chart for @W5Z Options for @W5Z
Mar 26 695'6 0'0 695'6 09/26 Chart for @W6H Options for @W6H
May 26 696'0 0'0 696'0 09/26 Chart for @W6K Options for @W6K
Jul 26 734'0 0'0 686'0 09/26 Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Dec 23 711'6 1'2 710'2 715'4 708'4 710'4 04:08A Chart for @KW3Z Options for @KW3Z
Mar 24 719'2 1'4 717'6 722'2 715'6 717'6 04:08A Chart for @KW4H Options for @KW4H
May 24 721'4 -1'2 722'4 726'4 721'2 722'6 04:08A Chart for @KW4K Options for @KW4K
Jul 24 713'4 0'2 715'0 715'0 713'4 713'2 04:08A Chart for @KW4N Options for @KW4N
Sep 24 720'4 2'2 719'0 722'6 719'0 718'2 04:08A Chart for @KW4U Options for @KW4U
Dec 24 730'2 1'2 729'0 730'2 729'0 729'0 04:08A Chart for @KW4Z Options for @KW4Z
Mar 25 735'6 0'4 735'6 735'6 735'6 734'2s 04:08A Chart for @KW5H Options for @KW5H
May 25 736'4 0'4 736'4s 04:08A Chart for @KW5K Options for @KW5K
Jul 25 717'0 0'4 717'0 717'0 717'0 718'6s 04:08A Chart for @KW5N Options for @KW5N
Sep 25 700'0 0'4 704'2s 09/26 Chart for @KW5U Options for @KW5U
Dec 25 718'0 0'4 723'6s 09/26 Chart for @KW5Z Options for @KW5Z
Mar 26 720'2 0'4 720'2s 09/26 Chart for @KW6H Options for @KW6H
May 26 695'6 0'4 695'6s 09/26 Chart for @KW6K Options for @KW6K
Jul 26 688'0 0'4 693'0s 09/26 Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 23 184.850 - 2.175 187.000 187.075 184.700 184.800s 09/26 Chart for @LE3V Options for @LE3V
Dec 23 188.525 - 2.750 191.300 191.350 188.425 188.475s 09/26 Chart for @LE3Z Options for @LE3Z
Feb 24 193.075 - 2.850 195.975 195.975 193.025 193.050s 09/26 Chart for @LE4G Options for @LE4G
Apr 24 196.500 - 2.700 199.050 199.075 196.175 196.375s 09/26 Chart for @LE4J Options for @LE4J
Jun 24 190.300 - 2.375 192.500 192.600 189.900 190.250s 09/26 Chart for @LE4M Options for @LE4M
Aug 24 188.900 - 2.225 191.050 191.050 188.375 188.900s 09/26 Chart for @LE4Q Options for @LE4Q
Oct 24 191.900 - 1.825 193.475 193.475 191.300 191.900s 09/26 Chart for @LE4V Options for @LE4V
Dec 24 195.300 - 1.300 196.125 196.225 194.800 195.325s 09/26 Chart for @LE4Z Options for @LE4Z
Feb 25 198.050 - 0.850 198.600 198.600 197.800 198.050s 09/26 Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Sep 23 252.500 - 1.275 254.025 254.025 252.400 252.600s 09/26 Chart for @GF3U Options for @GF3U
Oct 23 253.825 - 4.950 258.825 258.825 253.525 253.875s 09/26 Chart for @GF3V Options for @GF3V
Nov 23 256.900 - 5.825 262.750 262.900 256.250 256.875s 09/26 Chart for @GF3X Options for @GF3X
Jan 24 260.325 - 5.500 265.600 265.700 259.200 260.100s 09/26 Chart for @GF4F Options for @GF4F
Mar 24 263.275 - 5.125 267.800 268.075 262.300 262.950s 09/26 Chart for @GF4H Options for @GF4H
Apr 24 267.450 - 4.800 272.025 272.025 266.375 267.200s 09/26 Chart for @GF4J Options for @GF4J
May 24 270.525 - 4.575 273.925 274.100 269.350 270.225s 09/26 Chart for @GF4K Options for @GF4K
Aug 24 278.000 - 4.400 282.250 282.250 276.925 277.875s 09/26 Chart for @GF4Q Options for @GF4Q
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 23 81.700 0.100 81.875 82.475 81.400 81.625s 09/26 Chart for @HE3V Options for @HE3V
Dec 23 72.400 -0.175 72.850 73.125 71.800 72.350s 09/26 Chart for @HE3Z Options for @HE3Z
Feb 24 75.775 -0.350 76.100 76.600 75.375 75.750s 09/26 Chart for @HE4G Options for @HE4G
Apr 24 81.475 -0.525 82.075 82.375 81.275 81.375s 09/26 Chart for @HE4J Options for @HE4J
May 24 86.200 -0.500 87.175 87.175 86.200 86.275s 09/26 Chart for @HE4K Options for @HE4K
Jun 24 94.350 -0.300 94.925 94.950 94.175 94.225s 09/26 Chart for @HE4M Options for @HE4M
Jul 24 95.400 -0.075 95.600 95.800 95.200 95.325s 09/26 Chart for @HE4N Options for @HE4N
Aug 24 95.250 0.250 94.875 95.375 94.650 95.125s 09/26 Chart for @HE4Q Options for @HE4Q
Oct 24 82.150 0.350 81.675 82.250 81.475 82.175s 09/26 Chart for @HE4V Options for @HE4V
Dec 24 76.000 0.225 75.500 76.000 75.275 75.975s 09/26 Chart for @HE4Z Options for @HE4Z
Feb 25 80.700 0.225 80.075s 09/26 Chart for @HE5G Options for @HE5G
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