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
< July 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
Sep 24 394'6 -11'4 405'6 406'4 394'0 394'4s 03:57P Chart for @C4U Options for @C4U
Dec 24 410'0 -10'6 421'0 421'6 409'2 410'0s 03:51P Chart for @C4Z Options for @C4Z
Mar 25 424'6 -10'6 435'2 436'0 424'2 424'4s 03:51P Chart for @C5H Options for @C5H
May 25 435'2 -10'4 445'2 446'0 434'6 435'0s 03:51P Chart for @C5K Options for @C5K
Jul 25 442'6 -9'6 452'2 453'2 442'2 442'6s 03:53P Chart for @C5N Options for @C5N
Sep 25 445'4 -8'6 454'0 454'0 445'0 445'2s 03:52P Chart for @C5U Options for @C5U
Dec 25 452'2 -7'4 459'0 460'0 451'6 452'2s 03:11P Chart for @C5Z Options for @C5Z
Mar 26 463'0 -7'2 470'0 471'0 463'0 463'4s 01:20P Chart for @C6H Options for @C6H
May 26 471'6 -7'0 471'6 471'6 471'6 470'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 474'2 -6'6 478'4 478'4 474'2 473'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 461'6 -6'0 453'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 454'2 -6'0 459'0 459'2 454'2 452'4s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 473'4 -6'0 473'4 473'4 473'4 471'0s 01:20P Chart for @C7N Options for @C7N
Dec 27 446'4 -5'2 447'2 447'2 446'4 444'4s 01:20P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Aug 24 1071'6 -38'4 1113'2 1117'2 1071'4 1077'4s 02:51P Chart for @S4Q Options for @S4Q
Sep 24 1040'2 -32'4 1068'6 1075'6 1038'6 1042'0s 01:20P Chart for @S4U Options for @S4U
Nov 24 1046'4 -31'0 1077'6 1080'4 1045'0 1048'4s 03:28P Chart for @S4X Options for @S4X
Jan 25 1062'2 -29'6 1092'0 1094'6 1061'0 1064'0s 01:30P Chart for @S5F Options for @S5F
Mar 25 1074'4 -27'4 1100'0 1104'4 1073'0 1076'0s 02:30P Chart for @S5H Options for @S5H
May 25 1085'2 -25'2 1112'0 1113'2 1083'6 1086'4s 01:30P Chart for @S5K Options for @S5K
Jul 25 1093'4 -24'4 1117'0 1121'0 1092'6 1095'0s 01:30P Chart for @S5N Options for @S5N
Aug 25 1096'4 -23'4 1104'6 1104'6 1096'4 1091'0s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1097'0 -22'6 1073'6s 01:20P Chart for @S5U Options for @S5U
Nov 25 1070'4 -22'4 1093'6 1095'4 1070'2 1071'6s 01:30P Chart for @S5X Options for @S5X
Jan 26 1093'0 -22'4 1093'0 1093'0 1093'0 1083'2s 01:20P Chart for @S6F Options for @S6F
Mar 26 1080'0 -22'6 1085'0s 01:20P Chart for @S6H Options for @S6H
May 26 1085'0 -22'4 1089'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1119'0 -22'4 1095'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1088'6 -22'4 1088'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -22'2 1076'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1091'4 -22'2 1091'4 1091'4 1091'4 1073'4s 01:20P Chart for @S6X Options for @S6X
Jul 27 1086'2 -22'2 1086'2s 01:20P Chart for @S7N Options for @S7N
Nov 27 1061'0 -22'2 1059'4s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Sep 24 522'6 -14'2 537'0 541'2 522'0 523'4s 03:59P Chart for @W4U Options for @W4U
Dec 24 547'6 -14'0 561'4 565'6 546'6 548'4s 03:16P Chart for @W4Z Options for @W4Z
Mar 25 567'6 -13'6 580'6 585'4 567'2 569'0s 01:30P Chart for @W5H Options for @W5H
May 25 579'6 -13'4 591'2 596'4 579'6 581'0s 01:30P Chart for @W5K Options for @W5K
Jul 25 585'6 -13'0 599'6 601'6 584'6 586'6s 01:20P Chart for @W5N Options for @W5N
Sep 25 595'6 -12'2 609'2 611'4 595'6 597'4s 01:20P Chart for @W5U Options for @W5U
Dec 25 610'0 -11'6 623'2 623'6 610'0 611'4s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 633'0 -11'4 633'0 633'0 633'0 620'6s 01:20P Chart for @W6H Options for @W6H
May 26 625'2 -11'4 630'0 630'0 625'2 621'6s 01:20P Chart for @W6K Options for @W6K
Jul 26 625'0 -11'4 601'6s 01:20P Chart for @W6N Options for @W6N
Sep 26 612'6 -11'4 612'6s 01:20P Chart for @W6U Options for @W6U
Dec 26 626'4 -11'4 626'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 636'2 -11'4 636'2s 01:20P Chart for @W7H Options for @W7H
May 27 638'0 -11'4 638'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 613'6 -11'4 613'6s 01:20P Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Sep 24 586'6 -15'2 603'6 612'6 586'4 588'4s 03:40P Chart for @MW4U Options for @MW4U
Dec 24 605'6 -14'4 623'2 630'4 605'6 607'4s 01:31P Chart for @MW4Z Options for @MW4Z
Mar 25 625'2 -13'4 638'6 646'4 624'0 625'2s 02:36P Chart for @MW5H Options for @MW5H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Aug 24 93.475 -0.300 94.075 94.100 93.375 93.475s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 78.150 0.400 78.050 78.550 77.600 78.200s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 70.350 0.375 70.150 70.425 69.850 70.325s 03:21P Chart for @HE4Z Options for @HE4Z
Feb 25 73.875 0.325 73.850 74.025 73.525 73.925s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 78.975 0.325 79.025 79.200 78.725 79.000s 01:05P Chart for @HE5J Options for @HE5J
May 25 84.650 -0.875 85.550 85.575 84.225 84.700s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 91.425 0.325 91.650 91.875 91.175 91.600s 02:30P Chart for @HE5M Options for @HE5M
Jul 25 91.950 0.250 92.350 92.450 91.775 92.150s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 91.000 0.200 91.150 91.150 90.775 91.000s 01:05P Chart for @HE5Q Options for @HE5Q
Oct 25 77.850 1.075 77.300 78.075 76.950 77.975s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 70.600 -0.300 70.600 70.600 70.600 70.600s 01:05P Chart for @HE5Z Options for @HE5Z
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 24 188.525 - 0.325 189.000 189.325 188.250 188.575s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 188.500 - 0.050 188.600 189.025 187.900 188.550s 03:22P Chart for @LE4V Options for @LE4V
Dec 24 189.125 0.400 188.900 189.400 188.525 189.300s 03:28P Chart for @LE4Z Options for @LE4Z
Feb 25 189.725 0.250 189.675 190.000 189.225 189.925s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 190.800 - 0.050 190.900 191.125 190.450 190.875s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 184.000 0.025 183.975 184.250 183.675 184.100s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 181.600 0.225 181.450 181.800 181.225 181.600s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 183.250 0.475 182.775 183.300 182.625 183.250s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 184.900 - 0.100 184.750 185.400 184.750 184.900s 02:30P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 24 259.200 1.075 258.650 260.750 258.275 259.700s 01:05P Chart for @GF4Q Options for @GF4Q
Sep 24 259.200 1.700 258.100 260.350 257.625 259.600s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 257.925 1.225 257.250 259.075 256.825 258.300s 03:26P Chart for @GF4V Options for @GF4V
Nov 24 256.850 0.975 256.250 257.900 256.050 257.200s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 254.400 1.000 253.825 255.300 253.575 254.725s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 254.875 0.875 254.375 255.650 254.200 255.150s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 257.475 1.200 256.200 257.675 256.200 257.500s 01:05P Chart for @GF5J Options for @GF5J
May 25 258.900 1.025 257.450 258.900 257.450 258.900s 02:43P Chart for @GF5K Options for @GF5K
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Sep 24 545'6 -16'0 561'0 566'2 544'4 545'4s 03:05P Chart for @KW4U Options for @KW4U
Dec 24 562'0 -16'0 577'4 582'0 561'0 562'0s 03:04P Chart for @KW4Z Options for @KW4Z
Mar 25 576'2 -15'4 591'2 595'2 575'2 576'4s 01:20P Chart for @KW5H Options for @KW5H
May 25 583'6 -15'0 595'2 602'2 583'0 584'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 583'4 -14'4 596'0 601'2 583'0 583'2s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 591'4 -14'0 600'0 600'0 591'4 591'2s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 602'0 -14'0 604'0 604'0 602'0 602'6s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 635'0 -14'0 609'0s 01:20P Chart for @KW6H Options for @KW6H
May 26 635'0 -13'4 609'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 595'0 -10'0 594'0s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 602'2 -10'0 602'2s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 614'2 -10'0 614'2s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 620'4 -10'0 620'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 617'2 -10'0 617'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 587'2 -10'0 587'2s 01:20P Chart for @KW7N Options for @KW7N
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