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
< October 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 22 677'2 -3'4 680'6 680'6 676'4 680'6 11:19P Chart for @C2Z Options for @C2Z
Mar 23 683'6 -3'6 687'0 687'0 683'2 687'4 11:19P Chart for @C3H Options for @C3H
May 23 684'4 -3'4 687'2 687'2 684'2 688'0 11:19P Chart for @C3K Options for @C3K
Jul 23 678'4 -3'2 680'6 681'4 678'4 681'6 11:19P Chart for @C3N Options for @C3N
Sep 23 629'2 0'0 629'2 629'2 629'2 629'2 11:19P Chart for @C3U Options for @C3U
Dec 23 612'2 -3'0 615'0 615'0 612'2 615'2 11:19P Chart for @C3Z Options for @C3Z
Mar 24 621'4 -1'2 629'0 629'0 618'6 622'0s 11:19P Chart for @C4H Options for @C4H
May 24 629'0 -1'2 628'2 629'0 627'6 624'0s 11:13P Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 22 1373'6 -0'2 1373'6 1376'6 1371'6 1374'0 11:19P Chart for @S2X Options for @S2X
Jan 23 1383'4 -0'4 1383'2 1386'2 1381'2 1384'0 11:19P Chart for @S3F Options for @S3F
Mar 23 1391'0 -0'6 1391'0 1393'2 1388'2 1391'6 11:19P Chart for @S3H Options for @S3H
May 23 1396'0 -3'4 1399'0 1400'6 1396'0 1399'4 11:19P Chart for @S3K Options for @S3K
Jul 23 1399'4 -2'4 1402'0 1403'2 1398'6 1402'0 11:18P Chart for @S3N Options for @S3N
Aug 23 1384'0 -3'2 1387'2 1388'0 1384'0 1387'2 11:18P Chart for @S3Q Options for @S3Q
Sep 23 1358'0 -0'2 1358'6 1358'6 1358'0 1358'2 11:18P Chart for @S3U Options for @S3U
Nov 23 1345'2 -0'6 1346'0 1348'2 1341'6 1346'0 11:19P Chart for @S3X Options for @S3X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 22 908'6 -3'2 916'2 916'2 905'6 912'0 11:19P Chart for @W2Z Options for @W2Z
Mar 23 921'4 -3'4 926'2 927'4 918'6 925'0 11:19P Chart for @W3H Options for @W3H
May 23 927'4 -3'6 931'2 933'4 926'0 931'2 11:19P Chart for @W3K Options for @W3K
Jul 23 914'2 3'2 912'0 914'2 910'2 911'0 11:19P Chart for @W3N Options for @W3N
Sep 23 903'6 -0'4 912'4 919'0 897'2 904'4s 11:19P Chart for @W3U Options for @W3U
Dec 23 902'0 -2'0 907'4 907'4 901'6 904'0 11:19P Chart for @W3Z Options for @W3Z
Mar 24 900'0 0'0 902'4 908'2 899'6 898'4s 11:19P Chart for @W4H Options for @W4H
May 24 889'0 -1'0 887'4s 11:19P Chart for @W4K Options for @W4K
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Dec 22 981'6 1'6 980'0 983'0 977'2 980'0 11:19P Chart for @MW2Z Options for @MW2Z
Mar 23 987'2 1'4 986'6 988'0 983'6 985'6 11:19P Chart for @MW3H Options for @MW3H
May 23 988'4 2'6 995'0 997'0 986'2 989'0s 11:19P Chart for @MW3K Options for @MW3K
Jul 23 985'0 2'4 983'6 985'0 983'6 982'4 11:18P Chart for @MW3N Options for @MW3N
Sep 23 945'2 0'6 945'2 945'2 945'2 944'4 11:18P Chart for @MW3U Options for @MW3U
Dec 23 950'0 1'0 937'4s 10:46P 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
Dec 22 990'6 2'0 990'6 994'2 987'4 988'6 11:19P Chart for @KW2Z Options for @KW2Z
Mar 23 988'2 2'6 988'0 990'6 984'2 985'4 11:19P Chart for @KW3H Options for @KW3H
May 23 982'0 0'0 983'6 987'0 981'4 982'0 11:19P Chart for @KW3K Options for @KW3K
Jul 23 960'2 0'4 960'4 965'0 959'0 959'6 11:19P Chart for @KW3N Options for @KW3N
Sep 23 948'0 7'0 950'0 950'4 936'0 947'6s 11:19P Chart for @KW3U Options for @KW3U
Dec 23 950'0 3'2 950'0 950'0 950'0 946'6 11:18P Chart for @KW3Z Options for @KW3Z
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 22 88.775 -0.450 88.725 90.325 88.525 88.775s 02:30P Chart for @HE2V Options for @HE2V
Dec 22 77.700 1.500 75.750 78.325 75.750 77.725s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 80.100 0.675 79.425 80.450 79.075 80.100s 02:31P Chart for @HE3G Options for @HE3G
Apr 23 85.575 0.375 85.300 86.000 84.975 85.675s 01:05P Chart for @HE3J Options for @HE3J
May 23 90.325 0.425 90.175 90.600 90.150 90.600s 01:05P Chart for @HE3K Options for @HE3K
Jun 23 97.025 0.400 96.675 97.175 96.350 97.025s 01:05P Chart for @HE3M Options for @HE3M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 22 144.400 1.050 143.750 144.900 143.725 144.325s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 148.050 0.975 147.475 148.700 147.475 148.025s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 151.550 0.900 150.825 152.125 150.825 151.550s 03:18P Chart for @LE3G Options for @LE3G
Apr 23 155.325 1.000 154.750 155.425 154.575 155.300s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 151.900 0.975 151.500 151.975 151.275 151.900s 01:05P Chart for @LE3M Options for @LE3M
Aug 23 151.800 0.950 151.200 151.875 151.175 151.825s 01:05P Chart for @LE3Q Options for @LE3Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 22 175.575 1.350 174.525 176.550 174.425 175.525s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 176.025 1.425 174.525 177.100 174.525 176.050s 01:05P Chart for @GF2X Options for @GF2X
Jan 23 177.100 1.350 175.525 177.950 175.525 177.025s 01:05P Chart for @GF3F Options for @GF3F
Mar 23 179.300 1.075 178.175 180.025 178.025 179.150s 01:05P Chart for @GF3H Options for @GF3H
Apr 23 183.250 1.025 182.250 183.500 182.250 183.150s 01:05P Chart for @GF3J Options for @GF3J
May 23 186.475 1.200 185.700 186.600 185.700 186.350s 01:05P Chart for @GF3K Options for @GF3K
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Oct 22 2.161 2.161s 04:00P Chart for @AC2V Options for @AC2V
Nov 22 2.161 2.161s 04:00P Chart for @AC2X Options for @AC2X
Dec 22 2.161 2.161s 04:00P Chart for @AC2Z Options for @AC2Z
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