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
< March 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 31  
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 23 644'4 11'2 631'0 645'0 627'4 643'0s 03/24 Chart for @C3K Options for @C3K
Jul 23 623'6 12'2 610'0 624'2 607'4 623'0s 03/24 Chart for @C3N Options for @C3N
Sep 23 569'2 9'2 559'0 569'6 557'2 569'2s 03/24 Chart for @C3U Options for @C3U
Dec 23 560'6 8'0 551'4 560'6 549'2 560'2s 03/24 Chart for @C3Z Options for @C3Z
Mar 24 569'6 8'0 561'0 569'6 558'2 569'0s 03/24 Chart for @C4H Options for @C4H
May 24 574'4 7'4 566'0 574'4 564'6 574'2s 03/24 Chart for @C4K Options for @C4K
Jul 24 576'4 7'0 567'2 576'4 566'2 576'0s 03/24 Chart for @C4N Options for @C4N
Sep 24 551'0 5'0 546'4 551'2 546'4 551'6s 03/24 Chart for @C4U Options for @C4U
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 23 1429'4 8'6 1419'4 1432'0 1405'0 1428'2s 03/24 Chart for @S3K Options for @S3K
Jul 23 1407'4 7'6 1398'4 1411'0 1383'6 1406'2s 03/24 Chart for @S3N Options for @S3N
Aug 23 1362'2 7'4 1353'6 1366'2 1339'4 1361'0s 03/24 Chart for @S3Q Options for @S3Q
Sep 23 1298'4 11'0 1285'4 1302'6 1274'6 1297'6s 03/24 Chart for @S3U Options for @S3U
Nov 23 1274'0 15'2 1258'0 1276'6 1247'4 1273'2s 03/24 Chart for @S3X Options for @S3X
Jan 24 1279'4 15'0 1265'0 1282'4 1255'4 1279'6s 03/24 Chart for @S4F Options for @S4F
Mar 24 1278'4 14'2 1264'0 1280'4 1255'4 1278'4s 03/24 Chart for @S4H Options for @S4H
May 24 1280'0 14'2 1262'0 1283'4 1259'0 1281'6s 03/24 Chart for @S4K Options for @S4K
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 23 690'0 26'4 660'2 700'4 656'2 688'4s 03/24 Chart for @W3K Options for @W3K
Jul 23 700'6 26'0 673'0 711'4 668'6 700'0s 03/24 Chart for @W3N Options for @W3N
Sep 23 712'0 25'4 684'0 722'2 681'6 711'2s 03/24 Chart for @W3U Options for @W3U
Dec 23 729'0 25'2 699'4 737'6 698'4 727'4s 03/24 Chart for @W3Z Options for @W3Z
Mar 24 739'6 24'6 711'4 748'0 711'0 738'6s 03/24 Chart for @W4H Options for @W4H
May 24 743'0 24'0 715'6 751'0 715'6 742'2s 03/24 Chart for @W4K Options for @W4K
Jul 24 724'4 24'0 699'0 729'6 699'0 723'6s 03/24 Chart for @W4N Options for @W4N
Sep 24 722'0 22'4 703'0 728'6 703'0 724'2s 03/24 Chart for @W4U Options for @W4U
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
May 23 857'4 16'2 838'2 869'4 836'2 857'4s 03/24 Chart for @MW3K Options for @MW3K
Jul 23 860'2 18'0 840'6 870'2 838'0 860'0s 03/24 Chart for @MW3N Options for @MW3N
Sep 23 858'2 19'0 837'2 865'6 835'6 857'4s 03/24 Chart for @MW3U Options for @MW3U
Dec 23 859'2 18'0 837'2 867'2 837'2 858'6s 03/24 Chart for @MW3Z Options for @MW3Z
Mar 24 857'6 16'4 860'0 865'6 857'6 858'6s 03/24 Chart for @MW4H Options for @MW4H
May 24 825'4 15'0 851'2s 03/24 Chart for @MW4K Options for @MW4K
Jul 24 825'4 0'0 841'2s 03/24 Chart for @MW4N Options for @MW4N
Sep 24 800'0 0'0 778'6s 03/24 Chart for @MW4U Options for @MW4U
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
May 23 848'0 28'2 819'6 861'2 814'0 848'0s 03/24 Chart for @KW3K Options for @KW3K
Jul 23 834'0 27'6 805'4 845'6 802'0 834'2s 03/24 Chart for @KW3N Options for @KW3N
Sep 23 831'0 26'6 801'0 842'4 800'2 831'4s 03/24 Chart for @KW3U Options for @KW3U
Dec 23 832'0 25'6 806'0 844'0 806'0 832'6s 03/24 Chart for @KW3Z Options for @KW3Z
Mar 24 830'6 24'4 805'0 839'2 805'0 830'2s 03/24 Chart for @KW4H Options for @KW4H
May 24 818'0 21'6 798'2 830'4 798'2 820'4s 03/24 Chart for @KW4K Options for @KW4K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 23 77.150 1.425 75.750 77.525 75.625 77.175s 03/24 Chart for @HE3J Options for @HE3J
May 23 85.825 2.325 83.050 86.000 83.050 85.675s 03/24 Chart for @HE3K Options for @HE3K
Jun 23 91.225 2.050 89.350 91.875 88.800 91.425s 03/24 Chart for @HE3M Options for @HE3M
Jul 23 93.300 2.200 91.500 93.875 91.000 93.575s 03/24 Chart for @HE3N Options for @HE3N
Aug 23 93.325 1.975 91.775 93.750 91.300 93.525s 03/24 Chart for @HE3Q Options for @HE3Q
Oct 23 82.925 1.925 81.500 83.350 80.900 83.025s 03/24 Chart for @HE3V Options for @HE3V
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 23 163.125 0.850 162.050 163.300 161.750 163.000s 03/24 Chart for @LE3J Options for @LE3J
Jun 23 156.700 0.800 155.750 156.850 155.300 156.600s 03/24 Chart for @LE3M Options for @LE3M
Aug 23 156.600 0.725 155.700 156.600 155.350 156.425s 03/24 Chart for @LE3Q Options for @LE3Q
Oct 23 160.800 0.575 160.100 160.925 159.750 160.625s 03/24 Chart for @LE3V Options for @LE3V
Dec 23 165.700 0.400 165.100 165.800 164.825 165.450s 03/24 Chart for @LE3Z Options for @LE3Z
Feb 24 169.200 0.350 168.875 169.200 168.350 168.925s 03/24 Chart for @LE4G Options for @LE4G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 23 189.650 0.625 189.275 190.125 188.300 189.650s 03/24 Chart for @GF3H Options for @GF3H
Apr 23 194.650 - 0.200 194.525 195.000 193.475 194.800s 03/24 Chart for @GF3J Options for @GF3J
May 23 197.625 - 1.050 198.475 198.600 196.650 197.550s 03/24 Chart for @GF3K Options for @GF3K
Aug 23 214.125 - 0.500 214.575 214.575 213.275 214.125s 03/24 Chart for @GF3Q Options for @GF3Q
Sep 23 217.075 - 0.875 217.450 217.600 216.575 217.000s 03/24 Chart for @GF3U Options for @GF3U
Oct 23 219.200 - 1.000 220.000 220.000 218.975 219.000s 03/24 Chart for @GF3V Options for @GF3V
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Apr 23 2.161 2.161s 03/24 Chart for @AC3J Options for @AC3J
May 23 2.161 2.161s 03/24 Chart for @AC3K Options for @AC3K
Jun 23 2.161 2.161s 03/24 Chart for @AC3M Options for @AC3M
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