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
< December 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
Dec 23 464'6 -3'6 467'6 473'0 463'6 464'6s 06:35P Chart for @C3Z Options for @C3Z
Mar 24 483'6 -6'2 489'6 493'6 483'4 484'2s 06:41P Chart for @C4H Options for @C4H
May 24 495'0 -6'2 501'0 504'6 495'0 495'6s 04:45P Chart for @C4K Options for @C4K
Jul 24 503'4 -6'2 509'2 512'4 503'2 504'0s 05:04P Chart for @C4N Options for @C4N
Sep 24 504'0 -6'0 509'6 512'4 503'4 504'6s 05:01P Chart for @C4U Options for @C4U
Dec 24 509'4 -5'6 514'4 517'4 508'6 510'0s 06:33P Chart for @C4Z Options for @C4Z
Mar 25 519'4 -6'0 525'4 527'4 518'6 520'2s 03:50P Chart for @C5H Options for @C5H
May 25 524'6 -5'2 528'2 529'2 524'2 525'4s 01:30P Chart for @C5K Options for @C5K
Jul 25 524'2 -5'6 530'6 532'2 524'2 525'4s 01:30P Chart for @C5N Options for @C5N
Sep 25 509'2 -3'6 511'2 511'2 509'2 509'4s 01:20P Chart for @C5U Options for @C5U
Dec 25 507'0 -2'6 509'0 511'0 507'0 507'2s 01:20P Chart for @C5Z Options for @C5Z
Jul 26 523'0 -3'0 523'4s 01:20P Chart for @C6N Options for @C6N
Dec 26 500'0 -6'0 500'0 502'4 500'0 500'4s 01:30P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 24 1296'4 -10'0 1309'2 1313'4 1293'6 1295'4s 06:29P Chart for @S4F Options for @S4F
Mar 24 1316'2 -11'0 1330'0 1334'0 1314'0 1315'4s 05:06P Chart for @S4H Options for @S4H
May 24 1331'0 -12'4 1346'0 1349'4 1329'4 1330'0s 04:46P Chart for @S4K Options for @S4K
Jul 24 1337'0 -13'6 1353'6 1356'0 1335'4 1336'4s 02:32P Chart for @S4N Options for @S4N
Aug 24 1316'2 -14'6 1333'6 1334'6 1315'4 1315'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1276'6 -13'2 1292'0 1293'2 1275'6 1276'0s 01:20P Chart for @S4U Options for @S4U
Nov 24 1261'2 -12'6 1275'4 1278'4 1260'4 1260'6s 06:28P Chart for @S4X Options for @S4X
Jan 25 1269'4 -11'4 1285'6 1285'6 1269'4 1269'4s 01:20P Chart for @S5F Options for @S5F
Mar 25 1268'6 -10'6 1272'0 1272'0 1266'6 1266'0s 01:20P Chart for @S5H Options for @S5H
May 25 1267'0 -10'6 1267'0 1267'0 1267'0 1265'6s 01:20P Chart for @S5K Options for @S5K
Jul 25 1273'6 -10'0 1275'4 1275'4 1273'6 1270'0s 01:20P Chart for @S5N Options for @S5N
Aug 25 1245'0 -10'0 1261'0s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1240'2 -6'4 1237'0s 01:20P Chart for @S5U Options for @S5U
Nov 25 1231'2 -7'4 1243'4 1243'4 1231'0 1231'0s 06:22P Chart for @S5X Options for @S5X
Jan 26 1236'4 -7'4 1236'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1227'2 -7'4 1227'2s 01:20P Chart for @S6H Options for @S6H
May 26 1224'6 -7'4 1224'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1238'0 -7'4 1223'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1213'6 -7'4 1213'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1184'0 -7'4 1184'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1177'0 -6'4 1177'0 1177'0 1177'0 1178'0s 01:30P Chart for @S6X Options for @S6X
Jul 27 1177'6 -6'4 1177'6s 01:20P Chart for @S7N Options for @S7N
Nov 27 1118'2 -6'4 1118'2s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 23 621'6 -5'0 625'6 634'0 621'6 615'6s 01:20P Chart for @W3Z Options for @W3Z
Mar 24 632'2 2'2 630'0 649'4 625'4 633'4s 06:34P Chart for @W4H Options for @W4H
May 24 641'6 -0'2 641'2 660'4 638'2 643'6s 04:45P Chart for @W4K Options for @W4K
Jul 24 646'4 -3'0 650'0 666'0 646'4 648'4s 06:07P Chart for @W4N Options for @W4N
Sep 24 655'0 -4'4 658'2 672'4 654'4 656'2s 04:48P Chart for @W4U Options for @W4U
Dec 24 665'6 -6'0 671'0 682'0 665'6 667'2s 01:20P Chart for @W4Z Options for @W4Z
Mar 25 674'4 -7'2 680'6 686'6 674'4 675'2s 01:20P Chart for @W5H Options for @W5H
May 25 675'6 -6'6 681'0 683'2 675'6 677'0s 01:20P Chart for @W5K Options for @W5K
Jul 25 669'4 -7'0 683'0 683'0 669'4 671'2s 01:30P Chart for @W5N Options for @W5N
Sep 25 678'4 -7'0 678'4s 01:20P Chart for @W5U Options for @W5U
Dec 25 669'0 -7'0 685'4s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 692'2 -7'0 692'2s 01:20P Chart for @W6H Options for @W6H
May 26 692'4 -7'0 692'4s 01:20P Chart for @W6K Options for @W6K
Jul 26 734'0 -4'6 646'4s 01:20P Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Dec 23 659'0 -6'6 658'2 666'6 656'0 650'6s 01:20P Chart for @KW3Z Options for @KW3Z
Mar 24 653'6 -6'6 661'4 677'4 653'6 656'0s 05:27P Chart for @KW4H Options for @KW4H
May 24 657'2 -7'2 666'0 680'0 657'2 659'4s 01:30P Chart for @KW4K Options for @KW4K
Jul 24 661'6 -6'2 668'6 682'6 661'2 663'6s 04:45P Chart for @KW4N Options for @KW4N
Sep 24 671'2 -6'6 674'4 691'2 671'0 673'2s 05:36P Chart for @KW4U Options for @KW4U
Dec 24 683'0 -7'6 689'0 702'4 683'0 685'2s 01:20P Chart for @KW4Z Options for @KW4Z
Mar 25 690'6 -8'6 693'6 699'6 690'6 691'0s 01:20P Chart for @KW5H Options for @KW5H
May 25 698'2 -9'6 698'2 698'2 698'2 691'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 686'0 -9'6 686'0 686'0 686'0 684'2s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 700'0 -9'6 673'2s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 718'0 -9'6 690'0s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 686'4 -9'6 686'4s 01:20P Chart for @KW6H Options for @KW6H
May 26 703'4 -9'6 703'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 688'0 -9'6 640'6s 01:20P Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 23 163.250 - 5.050 168.300 168.850 163.025 163.450s 01:05P Chart for @LE3Z Options for @LE3Z
Feb 24 163.425 - 5.425 168.350 169.075 162.550 163.550s 03:29P Chart for @LE4G Options for @LE4G
Apr 24 166.450 - 4.825 170.975 171.950 165.400 166.675s 02:30P Chart for @LE4J Options for @LE4J
Jun 24 164.000 - 3.575 167.175 168.600 162.775 164.275s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 164.675 - 3.100 167.525 169.100 163.675 164.925s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 169.500 - 2.975 172.725 173.725 168.900 169.800s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 173.925 - 3.025 176.800 178.025 173.500 174.200s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 176.625 - 3.075 179.550 180.675 176.225 176.850s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 179.025 - 3.075 181.725 182.875 178.375 179.025s 01:05P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 24 210.200 - 4.550 215.000 217.400 209.250 210.150s 01:05P Chart for @GF4F Options for @GF4F
Mar 24 211.725 - 5.725 217.750 219.725 210.875 211.750s 02:30P Chart for @GF4H Options for @GF4H
Apr 24 215.650 - 5.725 221.400 223.525 214.825 215.650s 01:05P Chart for @GF4J Options for @GF4J
May 24 219.450 - 5.525 225.025 227.100 218.500 219.425s 01:05P Chart for @GF4K Options for @GF4K
Aug 24 232.625 - 5.775 238.750 240.375 231.950 232.625s 02:30P Chart for @GF4Q Options for @GF4Q
Sep 24 236.025 - 5.200 241.200 242.875 235.000 236.000s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 237.875 - 5.400 243.525 245.150 237.150 238.125s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 239.000 - 5.000 244.700 245.525 237.750 239.000s 03:33P Chart for @GF4X Options for @GF4X
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 23 67.500 0.725 67.150 67.725 66.850 67.550s 03:58P Chart for @HE3Z Options for @HE3Z
Feb 24 69.325 -0.050 69.125 69.950 68.750 69.300s 01:05P Chart for @HE4G Options for @HE4G
Apr 24 75.925 -0.150 76.050 76.550 75.450 75.950s 01:05P Chart for @HE4J Options for @HE4J
May 24 83.600 83.925 84.075 83.200 83.600s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 92.350 -0.050 92.300 92.825 91.975 92.300s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 94.875 -0.075 94.875 95.275 94.550 94.800s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 95.700 -0.200 95.900 96.275 95.450 95.700s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 82.925 -0.075 83.175 83.350 82.800 83.025s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 75.600 0.050 75.675 75.925 75.500 75.750s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 78.925 0.050 78.975s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 83.000 0.050 82.325s 01:05P Chart for @HE5J Options for @HE5J
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