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
< December 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
Dec 22 627'2 -7'6 635'4 638'2 625'4 635'0 12:33P Chart for @C2Z Options for @C2Z
Mar 23 639'2 -7'0 646'4 649'0 637'6 646'2 12:35P Chart for @C3H Options for @C3H
May 23 641'2 -6'0 648'4 649'4 639'6 647'2 12:33P Chart for @C3K Options for @C3K
Jul 23 638'6 -5'4 644'4 646'6 637'4 644'2 12:35P Chart for @C3N Options for @C3N
Sep 23 605'4 -3'0 609'0 610'4 605'2 608'4 12:35P Chart for @C3U Options for @C3U
Dec 23 595'2 -2'6 598'0 599'4 594'6 598'0 12:33P Chart for @C3Z Options for @C3Z
Mar 24 603'0 -2'4 605'6 606'4 602'2 605'4 12:33P Chart for @C4H Options for @C4H
May 24 606'0 -2'6 609'4 609'4 605'6 608'6 12:35P Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 23 1437'2 -1'2 1440'4 1451'0 1435'4 1438'4 12:35P Chart for @S3F Options for @S3F
Mar 23 1445'2 -1'2 1447'0 1458'0 1443'4 1446'4 12:33P Chart for @S3H Options for @S3H
May 23 1453'2 -0'6 1455'0 1465'4 1451'4 1454'0 12:35P Chart for @S3K Options for @S3K
Jul 23 1457'4 -1'0 1459'0 1469'6 1456'2 1458'4 12:35P Chart for @S3N Options for @S3N
Aug 23 1440'4 -0'4 1441'0 1450'6 1438'4 1441'0 12:35P Chart for @S3Q Options for @S3Q
Sep 23 1398'2 -0'6 1405'0 1407'0 1396'6 1399'0 12:33P Chart for @S3U Options for @S3U
Nov 23 1375'4 -2'2 1376'0 1383'6 1374'2 1377'6 12:33P Chart for @S3X Options for @S3X
Jan 24 1380'0 -0'4 1383'2 1385'2 1377'0 1380'4 12:35P Chart for @S4F Options for @S4F
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 22 722'2 -15'0 730'4 730'4 722'2 737'2 12:35P Chart for @W2Z Options for @W2Z
Mar 23 734'6 -26'2 763'2 768'0 734'6 761'0 12:35P Chart for @W3H Options for @W3H
May 23 747'6 -25'4 775'0 779'6 746'6 773'2 12:33P Chart for @W3K Options for @W3K
Jul 23 754'6 -25'0 781'0 786'4 754'0 779'6 12:33P Chart for @W3N Options for @W3N
Sep 23 764'6 -24'0 788'4 794'6 764'0 788'6 12:35P Chart for @W3U Options for @W3U
Dec 23 777'4 -23'0 802'0 806'4 775'6 800'4 12:33P Chart for @W3Z Options for @W3Z
Mar 24 781'6 -24'6 812'2 812'2 781'6 806'4 12:33P Chart for @W4H Options for @W4H
May 24 788'0 -19'0 788'4 788'4 788'0 807'0 12:33P Chart for @W4K Options for @W4K
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Dec 22 935'0 -4'6 935'0 935'0 935'0 939'6 12:35P Chart for @MW2Z Options for @MW2Z
Mar 23 907'6 -13'4 920'0 924'4 906'4 921'2 12:33P Chart for @MW3H Options for @MW3H
May 23 906'6 -12'0 917'4 921'4 906'6 918'6 12:33P Chart for @MW3K Options for @MW3K
Jul 23 906'0 -11'2 918'2 918'2 906'0 917'2 12:33P Chart for @MW3N Options for @MW3N
Sep 23 893'6 -7'4 903'0 903'2 893'6 901'2 12:33P Chart for @MW3U Options for @MW3U
Dec 23 900'0 -6'2 906'6 906'6 898'0 906'2 12:33P Chart for @MW3Z Options for @MW3Z
Mar 24 900'0 -8'6 901'0s 12:33P Chart for @MW4H Options for @MW4H
Jul 24 Chart for @MW4N Options for @MW4N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Dec 22 860'0 -22'0 888'4 891'2 860'0 882'0 12:33P Chart for @KW2Z Options for @KW2Z
Mar 23 844'6 -26'0 875'2 877'6 844'6 870'6 12:35P Chart for @KW3H Options for @KW3H
May 23 840'6 -24'4 865'2 871'0 840'6 865'2 12:33P Chart for @KW3K Options for @KW3K
Jul 23 836'0 -23'0 858'2 862'6 836'0 859'0 12:35P Chart for @KW3N Options for @KW3N
Sep 23 838'6 -22'0 862'0 862'6 838'4 860'6 12:33P Chart for @KW3U Options for @KW3U
Dec 23 843'0 -22'0 866'0 866'6 843'0 865'0 12:33P Chart for @KW3Z Options for @KW3Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 22 82.125 -0.300 82.825 82.950 81.725 82.425 12:34P Chart for @HE2Z Options for @HE2Z
Feb 23 90.775 0.350 90.350 91.900 89.825 90.425 12:35P Chart for @HE3G Options for @HE3G
Apr 23 96.050 0.225 95.500 96.775 95.125 95.825 12:33P Chart for @HE3J Options for @HE3J
May 23 100.000 100.000 100.700 99.800 100.000 12:33P Chart for @HE3K Options for @HE3K
Jun 23 106.975 0.100 106.675 107.550 106.300 106.875 12:33P Chart for @HE3M Options for @HE3M
Jul 23 107.300 0.150 106.900 107.525 106.775 107.150 12:33P Chart for @HE3N Options for @HE3N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 22 153.325 - 0.025 153.200 153.550 153.000 153.350 12:33P Chart for @LE2Z Options for @LE2Z
Feb 23 156.050 0.175 155.650 156.375 155.450 155.875 12:35P Chart for @LE3G Options for @LE3G
Apr 23 159.775 0.200 159.450 160.050 159.250 159.575 12:35P Chart for @LE3J Options for @LE3J
Jun 23 156.300 0.100 155.950 156.400 155.825 156.200 12:33P Chart for @LE3M Options for @LE3M
Aug 23 156.525 0.150 156.250 156.675 155.975 156.375 12:33P Chart for @LE3Q Options for @LE3Q
Oct 23 160.325 0.150 159.825 160.425 159.775 160.175 12:33P Chart for @LE3V Options for @LE3V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 23 183.875 1.425 182.350 184.200 181.950 182.450 12:33P Chart for @GF3F Options for @GF3F
Mar 23 186.500 1.225 185.000 186.750 184.900 185.275 12:33P Chart for @GF3H Options for @GF3H
Apr 23 189.600 0.975 188.600 189.850 188.275 188.625 12:35P Chart for @GF3J Options for @GF3J
May 23 192.375 0.800 191.225 192.650 191.175 191.575 12:33P Chart for @GF3K Options for @GF3K
Aug 23 202.425 0.750 201.525 202.575 201.350 201.675 12:33P Chart for @GF3Q Options for @GF3Q
Sep 23 204.325 0.675 203.650 204.400 203.525 203.650 12:33P Chart for @GF3U Options for @GF3U
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Dec 22 2.161 2.161 12:01P Chart for @AC2Z Options for @AC2Z
Jan 23 2.161 2.161s 12/02 Chart for @AC3F Options for @AC3F
Feb 23 2.161 2.161s 12/02 Chart for @AC3G Options for @AC3G
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