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
< May 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
Jul 24 462'2 4'2 458'4 463'2 458'2 458'0 03:52A Chart for @C4N Options for @C4N
Sep 24 472'2 3'6 468'6 473'0 468'6 468'4 03:52A Chart for @C4U Options for @C4U
Dec 24 485'6 3'4 482'4 486'4 482'4 482'2 03:53A Chart for @C4Z Options for @C4Z
Mar 25 498'2 3'0 495'2 499'0 495'2 495'2 03:53A Chart for @C5H Options for @C5H
May 25 506'2 3'2 503'4 507'0 503'4 503'0 03:52A Chart for @C5K Options for @C5K
Jul 25 510'6 2'4 508'0 511'4 508'0 508'2 03:52A Chart for @C5N Options for @C5N
Sep 25 490'0 0'4 489'2 490'0 489'2 489'4 03:52A Chart for @C5U Options for @C5U
Dec 25 492'4 1'6 490'4 493'4 490'0 490'6 03:52A Chart for @C5Z Options for @C5Z
Mar 26 502'4 1'6 500'6 502'4 500'6 500'6 03:52A Chart for @C6H Options for @C6H
May 26 504'4 0'0 506'6 03:52A Chart for @C6K Options for @C6K
Jul 26 510'0 0'0 511'2 03:52A Chart for @C6N Options for @C6N
Sep 26 483'0 0'0 481'0 03:52A Chart for @C6U Options for @C6U
Dec 26 483'0 2'4 482'0 483'0 481'2 480'4 03:52A Chart for @C6Z Options for @C6Z
Jul 27 490'2 0'0 492'2 03:46A Chart for @C7N Options for @C7N
Dec 27 478'6 0'0 474'6 03:52A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 24 1241'2 5'0 1235'0 1242'6 1233'2 1236'2 03:52A Chart for @S4N Options for @S4N
Aug 24 1239'2 5'2 1233'2 1240'2 1231'6 1234'0 03:52A Chart for @S4Q Options for @S4Q
Sep 24 1220'0 5'0 1213'0 1220'6 1213'0 1215'0 03:52A Chart for @S4U Options for @S4U
Nov 24 1218'4 5'4 1213'0 1218'6 1210'4 1213'0 03:52A Chart for @S4X Options for @S4X
Jan 25 1229'6 5'4 1221'6 1229'6 1221'6 1224'2 03:53A Chart for @S5F Options for @S5F
Mar 25 1223'6 3'0 1218'2 1226'0 1218'0 1220'6 03:52A Chart for @S5H Options for @S5H
May 25 1225'6 3'4 1222'2 1227'2 1222'0 1222'2 03:52A Chart for @S5K Options for @S5K
Jul 25 1230'2 2'6 1227'0 1230'6 1227'0 1227'4 03:52A Chart for @S5N Options for @S5N
Aug 25 1216'4 0'0 1220'0 03:52A Chart for @S5Q Options for @S5Q
Sep 25 1188'4 0'0 1198'2 03:52A Chart for @S5U Options for @S5U
Nov 25 1190'4 0'0 1190'0 1191'2 1190'0 1190'4 03:52A Chart for @S5X Options for @S5X
Jan 26 1196'4 0'0 1199'0 03:52A Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1197'6 03:52A Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1200'0 03:52A Chart for @S6K Options for @S6K
Jul 26 1215'0 0'0 1205'6 03:52A Chart for @S6N Options for @S6N
Aug 26 1199'6 0'0 1199'6 05/21 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1178'4 05/21 Chart for @S6U Options for @S6U
Nov 26 1171'0 0'0 1170'0 03:52A Chart for @S6X Options for @S6X
Jul 27 1170'0 0'0 1170'0 05/21 Chart for @S7N Options for @S7N
Nov 27 1132'0 0'0 1133'6 05/21 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 24 714'4 17'0 697'2 716'6 697'2 697'4 03:52A Chart for @W4N Options for @W4N
Sep 24 733'4 16'0 717'0 735'2 717'0 717'4 03:52A Chart for @W4U Options for @W4U
Dec 24 753'2 13'4 739'6 755'6 738'6 739'6 03:52A Chart for @W4Z Options for @W4Z
Mar 25 767'2 10'6 755'0 769'6 755'0 756'4 03:52A Chart for @W5H Options for @W5H
May 25 768'0 7'2 760'2 770'6 760'2 760'6 03:53A Chart for @W5K Options for @W5K
Jul 25 754'6 5'0 748'0 755'0 748'0 749'6 03:52A Chart for @W5N Options for @W5N
Sep 25 754'0 2'4 752'6 755'0 752'6 751'4 03:52A Chart for @W5U Options for @W5U
Dec 25 760'4 1'0 759'6 761'2 758'4 759'4 03:52A Chart for @W5Z Options for @W5Z
Mar 26 758'0 -3'4 760'0 761'0 758'0 761'4 03:52A Chart for @W6H Options for @W6H
May 26 735'0 0'0 753'0 03:51A Chart for @W6K Options for @W6K
Jul 26 718'6 0'0 719'0 03:51A Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Jul 24 717'4 16'0 701'0 719'2 701'0 701'4 03:52A Chart for @KW4N Options for @KW4N
Sep 24 731'2 15'0 715'6 732'6 715'6 716'2 03:52A Chart for @KW4U Options for @KW4U
Dec 24 750'4 13'4 736'0 751'6 736'0 737'0 03:52A Chart for @KW4Z Options for @KW4Z
Mar 25 763'2 10'6 757'0 765'2 756'2 752'4 03:52A Chart for @KW5H Options for @KW5H
May 25 766'0 9'2 760'6 766'6 760'6 756'6 03:52A Chart for @KW5K Options for @KW5K
Jul 25 750'0 6'0 746'6 750'0 746'6 744'0 03:53A Chart for @KW5N Options for @KW5N
Sep 25 749'6 4'4 749'6 749'6 749'6 745'2 03:53A Chart for @KW5U Options for @KW5U
Dec 25 742'6 -9'0 742'6 742'6 742'6 751'6 03:53A Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 -2'0 751'2s 03:12A Chart for @KW6H Options for @KW6H
May 26 730'0 1'4 744'0s 03:34A Chart for @KW6K Options for @KW6K
Jul 26 700'0 -1'0 700'0 700'0 700'0 701'0 05/21 Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 24 182.950 1.500 181.700 183.250 181.575 182.975s 05/21 Chart for @LE4M Options for @LE4M
Aug 24 180.325 1.875 178.850 180.500 178.775 180.425s 05/21 Chart for @LE4Q Options for @LE4Q
Oct 24 183.075 1.325 181.825 183.250 181.825 183.150s 05/21 Chart for @LE4V Options for @LE4V
Dec 24 187.025 1.000 186.025 187.100 186.025 187.050s 05/21 Chart for @LE4Z Options for @LE4Z
Feb 25 190.075 0.900 189.275 190.200 189.275 190.175s 05/21 Chart for @LE5G Options for @LE5G
Apr 25 191.875 0.875 191.000 191.925 191.000 191.900s 05/21 Chart for @LE5J Options for @LE5J
Jun 25 186.250 0.825 185.625 186.275 185.425 186.275s 05/21 Chart for @LE5M Options for @LE5M
Aug 25 184.100 0.925 183.300 184.100 183.300 184.025s 05/21 Chart for @LE5Q Options for @LE5Q
Oct 25 186.000 0.750 185.800 186.000 185.500 186.000s 05/21 Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 24 249.100 2.250 247.975 249.375 247.675 248.950s 05/21 Chart for @GF4K Options for @GF4K
Aug 24 259.725 1.350 259.100 260.250 258.450 259.825s 05/21 Chart for @GF4Q Options for @GF4Q
Sep 24 261.100 1.475 260.100 261.400 259.725 261.125s 05/21 Chart for @GF4U Options for @GF4U
Oct 24 261.650 1.450 260.950 261.900 260.450 261.700s 05/21 Chart for @GF4V Options for @GF4V
Nov 24 261.150 1.550 260.125 261.325 259.800 261.200s 05/21 Chart for @GF4X Options for @GF4X
Jan 25 258.675 1.650 257.100 258.675 256.850 258.600s 05/21 Chart for @GF5F Options for @GF5F
Mar 25 257.575 1.775 255.925 257.625 255.800 257.550s 05/21 Chart for @GF5H Options for @GF5H
Apr 25 258.500 1.500 257.600 258.500 257.600 258.500s 05/21 Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 24 96.600 -0.525 96.200 96.925 95.750 96.400s 05/21 Chart for @HE4M Options for @HE4M
Jul 24 99.600 - 0.625 99.425 99.875 98.625 99.325s 05/21 Chart for @HE4N Options for @HE4N
Aug 24 98.825 -0.625 98.650 98.925 97.950 98.575s 05/21 Chart for @HE4Q Options for @HE4Q
Oct 24 84.225 -0.100 83.625 84.275 83.225 84.025s 05/21 Chart for @HE4V Options for @HE4V
Dec 24 77.150 76.850 77.175 76.425 77.000s 05/21 Chart for @HE4Z Options for @HE4Z
Feb 25 81.225 -0.150 81.075 81.225 80.750 81.100s 05/21 Chart for @HE5G Options for @HE5G
Apr 25 85.325 -0.100 85.350 85.350 84.875 85.250s 05/21 Chart for @HE5J Options for @HE5J
May 25 89.500 -0.100 89.400s 05/21 Chart for @HE5K Options for @HE5K
Jun 25 95.600 -0.075 95.225 95.650 95.225 95.525s 05/21 Chart for @HE5M Options for @HE5M
Jul 25 95.800 -0.075 96.250s 05/21 Chart for @HE5N Options for @HE5N
Aug 25 95.325 -0.075 95.325s 05/21 Chart for @HE5Q Options for @HE5Q
Oct 25 79.725 -0.075 79.725s 05/21 Chart for @HE5V Options for @HE5V
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