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 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
Jul 23 585'6 -8'2 594'2 594'6 585'2 594'0 06:11A Chart for @C3N Options for @C3N
Sep 23 510'0 -10'0 520'2 520'2 508'6 520'0 06:11A Chart for @C3U Options for @C3U
Dec 23 515'4 -9'6 526'4 526'4 514'6 525'2 06:11A Chart for @C3Z Options for @C3Z
Mar 24 525'0 -9'4 535'2 535'2 524'4 534'4 06:11A Chart for @C4H Options for @C4H
May 24 530'6 -9'2 539'4 539'4 529'6 540'0 06:11A Chart for @C4K Options for @C4K
Jul 24 531'6 -10'0 543'0 543'0 531'6 541'6 06:11A Chart for @C4N Options for @C4N
Sep 24 504'6 -6'4 504'6 504'6 504'6 511'2 06:09A Chart for @C4U Options for @C4U
Dec 24 498'6 -7'6 506'2 506'2 498'6 506'4 06:10A Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jul 23 1277'4 -19'0 1298'0 1299'6 1277'2 1296'4 06:11A Chart for @S3N Options for @S3N
Aug 23 1199'6 -19'6 1218'4 1220'0 1199'6 1219'4 06:11A Chart for @S3Q Options for @S3Q
Sep 23 1142'2 -17'4 1160'0 1161'0 1142'0 1159'6 06:11A Chart for @S3U Options for @S3U
Nov 23 1136'2 -17'0 1153'4 1155'0 1136'2 1153'2 06:11A Chart for @S3X Options for @S3X
Jan 24 1147'0 -16'4 1163'4 1165'4 1147'0 1163'4 06:11A Chart for @S4F Options for @S4F
Mar 24 1150'6 -15'6 1167'4 1169'0 1150'6 1166'4 06:11A Chart for @S4H Options for @S4H
May 24 1156'6 -15'0 1173'6 1174'2 1156'6 1171'6 06:11A Chart for @S4K Options for @S4K
Jul 24 1161'6 -15'2 1178'4 1179'4 1161'6 1177'0 06:11A Chart for @S4N Options for @S4N
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Jul 23 576'0 -15'0 591'4 591'4 574'4 591'0 06:11A Chart for @W3N Options for @W3N
Sep 23 590'0 -15'4 605'4 605'4 589'0 605'4 06:10A Chart for @W3U Options for @W3U
Dec 23 610'6 -15'0 626'4 626'4 609'4 625'6 06:11A Chart for @W3Z Options for @W3Z
Mar 24 625'4 -15'0 639'6 639'6 625'0 640'4 06:10A Chart for @W4H Options for @W4H
May 24 634'4 -13'6 647'4 647'4 633'2 648'2 06:10A Chart for @W4K Options for @W4K
Jul 24 641'6 -12'2 649'6 649'6 641'0 654'0 06:10A Chart for @W4N Options for @W4N
Sep 24 650'0 -14'0 655'4 655'4 650'0 664'0 06:09A Chart for @W4U Options for @W4U
Dec 24 664'2 -12'4 670'4 670'4 664'2 676'6 06:09A Chart for @W4Z Options for @W4Z
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Jul 23 783'2 -9'6 793'0 793'2 782'0 793'0 06:10A Chart for @MW3N Options for @MW3N
Sep 23 784'0 -10'4 794'0 794'0 784'0 794'4 06:10A Chart for @MW3U Options for @MW3U
Dec 23 791'4 -9'0 801'0 801'0 791'2 800'4 06:10A Chart for @MW3Z Options for @MW3Z
Mar 24 799'2 -5'4 805'0 805'0 798'4 804'6 06:10A Chart for @MW4H Options for @MW4H
May 24 826'4 -23'2 803'4s 06:09A Chart for @MW4K Options for @MW4K
Jul 24 809'0 -24'6 789'4s 06:09A Chart for @MW4N Options for @MW4N
Sep 24 750'0 -7'4 750'0 750'0 750'0 757'4 05:58A Chart for @MW4U Options for @MW4U
Dec 24 785'6 -20'6 759'4s 05/30 Chart for @MW4Z Options for @MW4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Jul 23 770'0 -13'6 783'0 783'0 767'4 783'6 06:10A Chart for @KW3N Options for @KW3N
Sep 23 767'2 -13'2 780'2 780'2 765'4 780'4 06:10A Chart for @KW3U Options for @KW3U
Dec 23 766'2 -12'4 778'2 778'2 764'2 778'6 06:10A Chart for @KW3Z Options for @KW3Z
Mar 24 762'6 -12'2 770'0 770'2 762'6 775'0 06:10A Chart for @KW4H Options for @KW4H
May 24 757'2 -11'4 762'4 765'0 757'2 768'6 06:10A Chart for @KW4K Options for @KW4K
Jul 24 746'0 -7'6 751'2 755'2 745'4 753'6 06:09A Chart for @KW4N Options for @KW4N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Jun 23 80.825 4.750 76.575 80.825 76.550 80.825s 05/30 Chart for @HE3M Options for @HE3M
Jul 23 79.525 4.750 75.275 79.525 75.250 79.525s 05/30 Chart for @HE3N Options for @HE3N
Aug 23 78.800 4.750 74.600 78.800 74.425 78.800s 05/30 Chart for @HE3Q Options for @HE3Q
Oct 23 73.050 4.250 69.300 73.650 69.275 73.350s 05/30 Chart for @HE3V Options for @HE3V
Dec 23 71.125 3.800 67.800 71.525 67.800 71.475s 05/30 Chart for @HE3Z Options for @HE3Z
Feb 24 76.275 3.300 73.600 76.625 73.600 76.600s 05/30 Chart for @HE4G Options for @HE4G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 23 168.625 1.525 167.700 169.000 167.500 168.875s 05/30 Chart for @LE3M Options for @LE3M
Aug 23 166.975 2.000 165.550 167.250 165.400 167.175s 05/30 Chart for @LE3Q Options for @LE3Q
Oct 23 171.125 1.725 169.750 171.450 169.725 171.325s 05/30 Chart for @LE3V Options for @LE3V
Dec 23 174.650 1.625 173.350 174.900 173.325 174.850s 05/30 Chart for @LE3Z Options for @LE3Z
Feb 24 178.575 1.500 177.250 178.825 177.250 178.750s 05/30 Chart for @LE4G Options for @LE4G
Apr 24 181.900 1.475 180.375 182.050 180.375 182.000s 05/30 Chart for @LE4J Options for @LE4J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Aug 23 237.550 3.850 234.325 238.550 234.325 237.775s 05/30 Chart for @GF3Q Options for @GF3Q
Sep 23 240.550 3.575 237.500 241.600 237.500 240.675s 05/30 Chart for @GF3U Options for @GF3U
Oct 23 242.375 3.450 239.925 243.375 239.925 242.475s 05/30 Chart for @GF3V Options for @GF3V
Nov 23 242.425 3.375 240.175 243.375 240.175 242.525s 05/30 Chart for @GF3X Options for @GF3X
Jan 24 240.950 3.250 239.375 241.900 238.975 241.000s 05/30 Chart for @GF4F Options for @GF4F
Mar 24 241.675 3.025 239.900 242.350 239.900 241.550s 05/30 Chart for @GF4H Options for @GF4H
@AC - ETHANOL - CBOT
Month Last Change Open High Low Close Time More
Jun 23 2.161 2.161s 05/30 Chart for @AC3M Options for @AC3M
Jul 23 2.161 2.161s 05/30 Chart for @AC3N Options for @AC3N
Aug 23 2.161 2.161s 05/30 Chart for @AC3Q Options for @AC3Q
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