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
< June 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            
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Jul 24 448'4 -8'4 458'0 459'4 448'0 450'0s 03:40P Chart for @C4N Options for @C4N
Sep 24 455'2 -6'4 463'0 465'2 454'6 457'0s 03:41P Chart for @C4U Options for @C4U
Dec 24 468'6 -5'6 475'4 478'0 468'2 470'2s 03:41P Chart for @C4Z Options for @C4Z
Mar 25 479'4 -5'0 485'6 488'0 479'0 481'2s 03:07P Chart for @C5H Options for @C5H
May 25 486'2 -5'2 492'6 494'6 486'2 488'2s 01:30P Chart for @C5K Options for @C5K
Jul 25 491'2 -6'0 498'6 500'0 491'2 493'2s 01:30P Chart for @C5N Options for @C5N
Sep 25 476'4 -4'6 481'0 482'2 476'4 477'4s 01:30P Chart for @C5U Options for @C5U
Dec 25 478'0 -4'4 482'4 484'4 478'0 478'6s 02:31P Chart for @C5Z Options for @C5Z
Mar 26 489'0 -4'2 492'4 494'0 489'0 488'4s 01:20P Chart for @C6H Options for @C6H
May 26 498'4 -4'0 498'4 498'4 498'4 494'6s 01:20P Chart for @C6K Options for @C6K
Jul 26 503'0 -4'0 502'6 503'0 502'6 499'2s 01:20P Chart for @C6N Options for @C6N
Sep 26 472'2 -3'2 472'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 472'6 -3'4 476'0 476'0 472'6 471'2s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 490'2 -3'4 483'0s 01:20P Chart for @C7N Options for @C7N
Dec 27 469'0 -3'4 470'6 470'6 469'0 468'6s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 24 1178'2 -9'6 1188'6 1189'0 1178'0 1179'6s 03:51P Chart for @S4N Options for @S4N
Aug 24 1167'4 -10'0 1177'2 1177'4 1167'0 1168'2s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1145'4 -11'0 1155'4 1156'4 1145'2 1146'4s 03:36P Chart for @S4U Options for @S4U
Nov 24 1149'0 -10'4 1160'0 1160'0 1147'6 1149'6s 03:37P Chart for @S4X Options for @S4X
Jan 25 1161'4 -9'0 1169'0 1170'4 1159'6 1162'0s 02:30P Chart for @S5F Options for @S5F
Mar 25 1162'4 -7'0 1169'2 1169'6 1161'0 1163'2s 03:40P Chart for @S5H Options for @S5H
May 25 1166'4 -6'4 1173'2 1173'4 1165'2 1167'4s 03:36P Chart for @S5K Options for @S5K
Jul 25 1171'6 -6'4 1177'6 1178'6 1171'4 1173'2s 01:20P Chart for @S5N Options for @S5N
Aug 25 1166'6 -5'6 1166'6 1166'6 1166'6 1166'6s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1144'6 -5'4 1143'0s 01:30P Chart for @S5U Options for @S5U
Nov 25 1133'4 -6'0 1138'4 1142'0 1133'2 1135'0s 01:30P Chart for @S5X Options for @S5X
Jan 26 1190'0 -5'6 1143'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1151'0 -5'6 1142'4s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 -5'4 1145'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1155'0 -5'0 1155'0 1155'0 1155'0 1151'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1145'4 -5'0 1145'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -6'0 1123'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1126'4 -4'6 1116'0s 01:30P Chart for @S6X Options for @S6X
Jul 27 1116'2 -4'6 1116'2s 01:20P Chart for @S7N Options for @S7N
Nov 27 1086'0 -4'6 1086'2s 01:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 24 611'6 -7'2 618'2 622'4 611'0 612'6s 01:30P Chart for @W4N Options for @W4N
Sep 24 627'2 -9'2 636'4 638'6 627'0 628'4s 01:30P Chart for @W4U Options for @W4U
Dec 24 649'0 -10'4 658'0 661'0 648'2 650'2s 01:30P Chart for @W4Z Options for @W4Z
Mar 25 664'6 -10'6 674'6 677'6 664'6 666'6s 01:20P Chart for @W5H Options for @W5H
May 25 672'6 -11'4 682'6 686'0 672'6 674'6s 01:22P Chart for @W5K Options for @W5K
Jul 25 670'0 -12'2 680'4 682'6 670'0 671'2s 01:20P Chart for @W5N Options for @W5N
Sep 25 675'4 -12'2 685'2 687'4 675'0 675'6s 01:30P Chart for @W5U Options for @W5U
Dec 25 683'4 -12'0 692'0 695'6 683'4 684'4s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 700'0 -12'0 688'2s 01:20P Chart for @W6H Options for @W6H
May 26 697'0 -12'2 685'4s 01:20P Chart for @W6K Options for @W6K
Jul 26 676'0 -14'0 661'2s 01:20P Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Jul 24 626'2 -9'2 636'0 639'4 625'2 627'4s 02:46P Chart for @KW4N Options for @KW4N
Sep 24 634'4 -11'2 647'4 649'4 634'0 636'2s 02:47P Chart for @KW4U Options for @KW4U
Dec 24 653'2 -12'2 666'4 667'4 652'4 654'6s 01:30P Chart for @KW4Z Options for @KW4Z
Mar 25 666'4 -12'2 677'6 680'2 665'6 667'6s 01:30P Chart for @KW5H Options for @KW5H
May 25 671'6 -12'6 679'4 686'0 671'2 673'0s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 662'0 -12'4 675'0 676'2 662'0 663'4s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 679'4 -12'4 674'2 679'4 674'2 666'2s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 690'0 -12'4 673'4s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 -12'4 673'0s 01:20P Chart for @KW6H Options for @KW6H
May 26 730'0 -12'4 664'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 700'0 -12'4 628'2s 01:30P Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 24 186.975 2.000 185.000 186.975 185.000 186.825s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 183.075 3.675 180.400 183.600 180.350 183.175s 02:30P Chart for @LE4Q Options for @LE4Q
Oct 24 184.725 3.150 182.400 185.075 182.400 184.850s 03:01P Chart for @LE4V Options for @LE4V
Dec 24 187.525 2.425 185.925 188.050 185.750 187.700s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 190.150 2.150 188.950 190.825 188.700 190.375s 03:48P Chart for @LE5G Options for @LE5G
Apr 25 191.625 2.075 190.675 192.475 190.450 191.925s 03:48P Chart for @LE5J Options for @LE5J
Jun 25 186.075 1.925 185.000 187.000 185.000 186.300s 02:50P Chart for @LE5M Options for @LE5M
Aug 25 184.625 2.175 183.350 185.500 183.350 184.750s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 186.750 2.125 185.775 187.300 185.500 186.750s 01:05P Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 24 261.750 4.500 258.800 262.650 258.500 261.975s 01:05P Chart for @GF4Q Options for @GF4Q
Sep 24 262.425 4.400 259.500 263.425 259.500 262.700s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 262.800 4.375 259.825 263.675 259.825 263.100s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 262.375 4.275 259.775 263.200 259.775 262.825s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 260.525 4.000 258.500 261.400 258.225 260.925s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 261.150 3.725 258.750 262.000 258.750 261.425s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 263.175 3.925 261.700 263.750 261.050 263.750s 01:05P Chart for @GF5J Options for @GF5J
May 25 264.350 3.825 263.000 265.450 262.375 265.000s 02:30P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 24 91.200 -0.575 91.450 91.475 91.150 91.175s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 93.900 0.875 92.350 94.325 90.400 93.650s 03:10P Chart for @HE4N Options for @HE4N
Aug 24 90.400 1.850 88.575 91.325 86.675 90.450s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 76.525 1.025 75.750 76.975 74.150 76.750s 03:21P Chart for @HE4V Options for @HE4V
Dec 24 70.950 0.450 70.550 71.150 69.125 71.050s 02:30P Chart for @HE4Z Options for @HE4Z
Feb 25 75.175 0.150 75.000 75.325 73.550 75.225s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 80.225 79.725 80.275 78.700 80.200s 01:05P Chart for @HE5J Options for @HE5J
May 25 85.550 84.900s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 91.875 -0.125 91.500 91.900 90.450 91.875s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 93.200 -0.175 91.850 93.350 91.850 93.200s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 92.550 0.100 91.900 92.550 91.900 92.550s 01:05P Chart for @HE5Q Options for @HE5Q
Oct 25 77.925 0.250 77.925s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 72.225 72.225s Chart for @HE5Z Options for @HE5Z
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