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
< February 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        
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 23 675'6 -3'2 677'0 678'4 674'6 679'0 12:20P Chart for @C3H Options for @C3H
May 23 674'2 -3'4 675'4 677'0 673'2 677'6 12:18P Chart for @C3K Options for @C3K
Jul 23 663'6 -4'2 665'2 667'2 663'0 668'0 12:20P Chart for @C3N Options for @C3N
Sep 23 607'0 -6'0 611'2 612'6 607'0 613'0 12:18P Chart for @C3U Options for @C3U
Dec 23 592'4 -5'2 596'6 597'4 592'4 597'6 12:20P Chart for @C3Z Options for @C3Z
Mar 24 599'4 -5'0 603'0 604'0 599'4 604'4 12:18P Chart for @C4H Options for @C4H
May 24 602'6 -4'6 607'2 607'2 602'6 607'4 12:18P Chart for @C4K Options for @C4K
Jul 24 601'6 -5'0 605'6 606'0 601'6 606'6 12:18P Chart for @C4N Options for @C4N
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 23 1521'2 0'0 1521'0 1530'4 1511'0 1521'2 12:18P Chart for @S3H Options for @S3H
May 23 1514'6 0'2 1513'6 1522'0 1505'0 1514'4 12:18P Chart for @S3K Options for @S3K
Jul 23 1508'4 1'4 1506'0 1513'4 1497'6 1507'0 12:18P Chart for @S3N Options for @S3N
Aug 23 1473'0 3'2 1469'2 1474'4 1461'6 1469'6 12:18P Chart for @S3Q Options for @S3Q
Sep 23 1403'4 4'2 1398'4 1405'0 1393'2 1399'2 12:18P Chart for @S3U Options for @S3U
Nov 23 1372'2 5'0 1366'4 1374'4 1362'2 1367'2 12:20P Chart for @S3X Options for @S3X
Jan 24 1377'0 5'0 1372'0 1378'6 1367'2 1372'0 12:18P Chart for @S4F Options for @S4F
Mar 24 1367'4 4'2 1364'4 1369'4 1358'0 1363'2 12:18P Chart for @S4H Options for @S4H
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 23 750'0 -0'2 750'0 757'0 744'2 750'2 12:18P Chart for @W3H Options for @W3H
May 23 761'6 -0'2 762'0 767'4 756'0 762'0 12:18P Chart for @W3K Options for @W3K
Jul 23 767'0 0'2 766'6 771'6 761'0 766'6 12:18P Chart for @W3N Options for @W3N
Sep 23 776'4 0'6 776'0 780'4 770'2 775'6 12:18P Chart for @W3U Options for @W3U
Dec 23 790'4 1'2 789'4 793'6 784'0 789'2 12:18P Chart for @W3Z Options for @W3Z
Mar 24 798'2 -0'2 798'0 802'4 793'0 798'4 12:18P Chart for @W4H Options for @W4H
May 24 798'6 -0'2 798'4 801'0 793'6 799'0 12:18P Chart for @W4K Options for @W4K
Jul 24 781'2 -1'0 782'6 783'0 779'0 782'2 12:18P Chart for @W4N Options for @W4N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Mar 23 917'4 0'0 916'4 925'4 914'6 917'4 12:18P Chart for @MW3H Options for @MW3H
May 23 910'4 -0'2 909'0 916'6 908'0 910'6 12:18P Chart for @MW3K Options for @MW3K
Jul 23 906'0 -0'2 906'4 911'0 904'4 906'2 12:18P Chart for @MW3N Options for @MW3N
Sep 23 887'2 0'6 885'0 890'6 884'0 886'4 12:18P Chart for @MW3U Options for @MW3U
Dec 23 892'2 -1'0 890'4 896'0 890'2 893'2 12:18P Chart for @MW3Z Options for @MW3Z
Mar 24 904'6 -3'4 897'2s 12:18P Chart for @MW4H Options for @MW4H
May 24 905'0 -12'6 892'2s 02/06 Chart for @MW4K Options for @MW4K
Jul 24 886'4 -6'4 886'4s 08:30A Chart for @MW4N Options for @MW4N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Mar 23 885'0 9'0 875'0 888'0 870'4 876'0 12:18P Chart for @KW3H Options for @KW3H
May 23 875'2 7'0 865'6 877'2 861'4 868'2 12:18P Chart for @KW3K Options for @KW3K
Jul 23 864'2 6'0 857'0 865'6 850'2 858'2 12:18P Chart for @KW3N Options for @KW3N
Sep 23 862'0 4'4 857'2 863'6 849'2 857'4 12:18P Chart for @KW3U Options for @KW3U
Dec 23 865'2 4'2 856'4 866'4 853'0 861'0 12:18P Chart for @KW3Z Options for @KW3Z
Mar 24 862'4 3'6 851'0 862'4 851'0 858'6 12:18P Chart for @KW4H Options for @KW4H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Feb 23 75.475 0.425 75.175 75.575 74.900 75.050 12:18P Chart for @HE3G Options for @HE3G
Apr 23 83.675 0.950 83.050 84.075 81.275 82.725 12:18P Chart for @HE3J Options for @HE3J
May 23 92.825 0.575 92.650 93.050 90.650 92.250 12:18P Chart for @HE3K Options for @HE3K
Jun 23 100.750 0.200 101.025 101.150 98.575 100.550 12:18P Chart for @HE3M Options for @HE3M
Jul 23 102.725 0.150 102.975 103.075 100.725 102.575 12:18P Chart for @HE3N Options for @HE3N
Aug 23 102.675 0.125 102.675 102.950 100.775 102.550 12:18P Chart for @HE3Q Options for @HE3Q
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 23 160.775 - 0.050 160.925 161.200 160.575 160.825 12:18P Chart for @LE3G Options for @LE3G
Apr 23 163.800 - 0.675 164.350 164.600 163.550 164.475 12:18P Chart for @LE3J Options for @LE3J
Jun 23 160.025 - 0.675 160.500 160.750 159.825 160.700 12:18P Chart for @LE3M Options for @LE3M
Aug 23 159.350 - 0.475 159.650 159.875 159.150 159.825 12:18P Chart for @LE3Q Options for @LE3Q
Oct 23 163.625 - 0.425 163.925 164.125 163.450 164.050 12:18P Chart for @LE3V Options for @LE3V
Dec 23 167.425 - 0.375 167.800 167.925 167.325 167.800 12:18P Chart for @LE3Z Options for @LE3Z
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 23 187.675 - 0.025 187.650 188.575 186.975 187.700 12:18P Chart for @GF3H Options for @GF3H
Apr 23 191.600 - 0.150 191.725 192.450 191.050 191.750 12:18P Chart for @GF3J Options for @GF3J
May 23 195.050 - 0.475 195.275 195.850 194.775 195.525 12:18P Chart for @GF3K Options for @GF3K
Aug 23 208.275 - 0.500 208.800 209.200 208.100 208.775 12:18P Chart for @GF3Q Options for @GF3Q
Sep 23 211.350 - 0.425 211.775 212.225 211.150 211.775 12:18P Chart for @GF3U Options for @GF3U
Oct 23 213.975 - 0.500 213.775 214.575 213.525 214.475 12:18P Chart for @GF3V Options for @GF3V
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Mar 23 2.161 2.161s 02/06 Chart for @AC3H Options for @AC3H
Apr 23 2.161 2.161s 02/06 Chart for @AC3J Options for @AC3J
May 23 2.161 2.161s 02/06 Chart for @AC3K Options for @AC3K
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