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
< July 2024 >
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 24 402'0 2'2 399'0 407'0 397'2 402'4s 03:58P Chart for @C4U Options for @C4U
Dec 24 417'0 2'2 413'6 422'4 411'6 417'2s 03:50P Chart for @C4Z Options for @C4Z
Mar 25 431'0 2'0 428'4 436'2 426'2 431'2s 03:52P Chart for @C5H Options for @C5H
May 25 440'6 1'6 438'2 445'6 436'2 441'2s 01:30P Chart for @C5K Options for @C5K
Jul 25 447'4 1'4 444'0 452'4 443'6 448'2s 03:45P Chart for @C5N Options for @C5N
Sep 25 449'2 0'4 446'6 453'4 446'4 450'2s 02:49P Chart for @C5U Options for @C5U
Dec 25 456'0 -0'2 456'0 459'4 454'4 456'6s 03:33P Chart for @C5Z Options for @C5Z
Mar 26 467'4 0'0 466'4 470'0 465'4 467'4s 03:08P Chart for @C6H Options for @C6H
May 26 473'6 0'0 473'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 480'0 -0'2 476'0 480'0 474'4 477'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 464'2 2'4 457'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 456'0 2'4 454'2 459'0 454'2 456'6s 01:20P Chart for @C6Z Options for @C6Z
Jul 27 462'0 5'2 474'6s 01:20P Chart for @C7N Options for @C7N
Dec 27 450'0 -0'6 450'0 450'0 450'0 449'4s 01:20P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 24 1116'6 -0'2 1116'4 1129'0 1111'0 1117'4s 03:44P Chart for @S4Q Options for @S4Q
Sep 24 1071'4 7'0 1063'2 1082'2 1060'6 1071'6s 01:20P Chart for @S4U Options for @S4U
Nov 24 1076'0 6'6 1067'0 1086'6 1063'6 1075'4s 03:58P Chart for @S4X Options for @S4X
Jan 25 1089'2 6'4 1081'2 1100'4 1078'0 1089'4s 02:40P Chart for @S5F Options for @S5F
Mar 25 1097'4 5'6 1090'4 1108'2 1086'6 1098'0s 03:54P Chart for @S5H Options for @S5H
May 25 1105'2 4'6 1099'0 1115'6 1095'4 1105'6s 03:41P Chart for @S5K Options for @S5K
Jul 25 1112'4 4'6 1107'0 1122'6 1103'0 1113'0s 01:30P Chart for @S5N Options for @S5N
Aug 25 1114'0 4'4 1112'0 1114'0 1110'0 1107'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1082'2 3'4 1088'6s 01:20P Chart for @S5U Options for @S5U
Nov 25 1085'6 3'0 1083'4 1095'0 1079'0 1086'0s 01:20P Chart for @S5X Options for @S5X
Jan 26 1091'0 3'2 1097'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1080'0 3'2 1099'2s 01:20P Chart for @S6H Options for @S6H
May 26 1085'0 3'2 1103'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1113'0 3'2 1113'0 1113'0 1113'0 1109'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1102'6 3'2 1102'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 4'0 1090'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1085'0 4'6 1089'4 1095'0 1085'0 1087'6s 01:20P Chart for @S6X Options for @S6X
Jul 27 1100'4 4'6 1100'4s 01:20P Chart for @S7N Options for @S7N
Nov 27 1060'0 4'6 1073'6s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 24 542'0 -5'2 547'6 552'0 540'4 542'6s 03:31P Chart for @W4U Options for @W4U
Dec 24 566'6 -5'2 573'0 577'4 566'0 567'6s 03:32P Chart for @W4Z Options for @W4Z
Mar 25 587'6 -5'0 593'2 598'0 587'2 588'6s 01:30P Chart for @W5H Options for @W5H
May 25 600'0 -4'4 601'2 609'0 598'6 600'2s 01:30P Chart for @W5K Options for @W5K
Jul 25 603'4 -4'2 606'4 612'0 602'4 604'0s 01:20P Chart for @W5N Options for @W5N
Sep 25 612'6 -4'2 615'0 620'4 612'0 613'4s 01:20P Chart for @W5U Options for @W5U
Dec 25 626'0 -4'2 630'0 634'2 625'2 626'6s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 635'4 -4'2 635'4s 01:20P Chart for @W6H Options for @W6H
May 26 697'0 -4'2 635'4s 01:20P Chart for @W6K Options for @W6K
Jul 26 625'0 -4'2 615'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 626'4 -4'2 626'4s 01:20P Chart for @W6U Options for @W6U
Dec 26 640'2 -4'2 640'2s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 650'0 -4'2 650'0s 01:20P Chart for @W7H Options for @W7H
May 27 651'6 -4'2 651'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 627'4 -4'2 627'4s 01:20P Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Sep 24 612'6 -7'2 619'4 629'4 612'6 615'4s 02:30P Chart for @MW4U Options for @MW4U
Dec 24 630'2 -7'2 637'0 645'6 630'2 633'0s 03:44P Chart for @MW4Z Options for @MW4Z
Mar 25 647'0 -7'4 650'6 659'4 646'4 647'4s 03:31P Chart for @MW5H Options for @MW5H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Aug 24 93.750 1.275 92.750 94.075 92.700 93.650s 02:57P Chart for @HE4Q Options for @HE4Q
Oct 24 77.100 1.150 76.275 77.625 76.275 77.125s 02:31P Chart for @HE4V Options for @HE4V
Dec 24 69.400 1.475 68.000 69.725 68.000 69.425s 02:31P Chart for @HE4Z Options for @HE4Z
Feb 25 73.225 1.250 72.050 73.550 72.050 73.225s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 77.875 1.000 77.025 78.150 77.025 77.850s 01:05P Chart for @HE5J Options for @HE5J
May 25 83.850 -0.375 84.275 84.550 83.025 83.625s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 90.375 0.675 89.875 90.750 89.875 90.400s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 91.325 0.350 91.500 91.925 91.175 91.300s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 90.750 0.225 91.000 91.375 90.600 90.725s 01:05P Chart for @HE5Q Options for @HE5Q
Oct 25 78.600 0.200 78.500 78.625 78.425 78.600s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 73.000 0.200 72.975s 01:05P Chart for @HE5Z Options for @HE5Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 24 186.400 2.375 183.825 186.600 183.800 186.300s 03:56P Chart for @LE4Q Options for @LE4Q
Oct 24 186.175 1.525 184.350 186.300 184.325 186.125s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 187.450 1.375 185.775 187.600 185.725 187.400s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 189.150 1.200 187.700 189.225 187.650 189.100s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 190.950 1.050 189.725 190.950 189.575 190.875s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 184.075 0.925 182.975 184.125 182.925 184.050s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 181.975 1.025 180.900 181.975 180.850 181.925s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 183.500 0.800 182.900 183.500 182.800 183.550s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 185.000 0.700 185.000 185.150 185.000 185.400s 01:05P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 24 258.675 2.350 256.675 259.200 255.625 258.750s 02:48P Chart for @GF4Q Options for @GF4Q
Sep 24 258.475 2.100 256.675 259.100 255.525 258.600s 02:38P Chart for @GF4U Options for @GF4U
Oct 24 258.350 2.175 256.950 258.825 255.375 258.425s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 257.625 1.850 255.925 258.100 255.050 257.675s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 255.350 1.650 253.700 255.625 253.000 255.300s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 255.700 1.625 253.725 255.700 253.650 255.650s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 257.625 1.175 256.300 257.800 256.000 257.625s 01:05P Chart for @GF5J Options for @GF5J
May 25 259.100 1.025 257.600 259.250 257.575 259.100s 02:31P Chart for @GF5K Options for @GF5K
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Sep 24 567'0 -5'0 571'0 576'6 562'2 566'6s 03:28P Chart for @KW4U Options for @KW4U
Dec 24 583'4 -4'6 587'0 592'4 579'0 583'2s 01:30P Chart for @KW4Z Options for @KW4Z
Mar 25 597'0 -4'6 597'4 605'4 593'2 596'6s 03:16P Chart for @KW5H Options for @KW5H
May 25 603'4 -4'4 604'0 612'0 599'6 603'6s 03:16P Chart for @KW5K Options for @KW5K
Jul 25 600'4 -4'0 601'6 608'0 598'0 601'0s 01:30P Chart for @KW5N Options for @KW5N
Sep 25 608'4 -4'0 608'4 608'4 608'4 608'0s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 618'2 -3'4 620'0 621'2 618'2 619'2s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 635'0 -3'4 625'4s 01:20P Chart for @KW6H Options for @KW6H
May 26 635'0 -3'6 624'2s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 595'0 -3'6 605'2s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 613'4 -3'6 613'4s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 625'4 -3'6 625'4s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 631'6 -3'6 631'6s 01:20P Chart for @KW7H Options for @KW7H
May 27 628'4 -3'6 628'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 598'4 -3'6 598'4s 01:20P Chart for @KW7N Options for @KW7N
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