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
< April 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        
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
May 24 428'0 -2'2 429'4 431'0 426'2 430'2 12:33P Chart for @C4K Options for @C4K
Jul 24 437'6 -3'2 440'0 441'0 435'6 441'0 12:32P Chart for @C4N Options for @C4N
Sep 24 446'4 -3'2 449'2 449'4 444'4 449'6 12:33P Chart for @C4U Options for @C4U
Dec 24 461'4 -3'2 464'0 464'4 459'4 464'6 12:32P Chart for @C4Z Options for @C4Z
Mar 25 474'4 -3'2 477'2 477'4 472'2 477'6 12:32P Chart for @C5H Options for @C5H
May 25 481'6 -3'6 484'6 484'6 480'0 485'4 12:33P Chart for @C5K Options for @C5K
Jul 25 486'2 -3'4 488'6 488'6 484'4 489'6 12:32P Chart for @C5N Options for @C5N
Sep 25 475'4 -4'6 478'6 478'6 475'2 480'2 12:32P Chart for @C5U Options for @C5U
Dec 25 480'2 -4'6 484'0 484'6 479'2 485'0 12:33P Chart for @C5Z Options for @C5Z
Mar 26 489'6 -4'4 490'2 491'0 489'6 494'2 12:33P Chart for @C6H Options for @C6H
May 26 498'0 -0'6 498'0 498'0 498'0 498'6 12:29P Chart for @C6K Options for @C6K
Jul 26 497'4 -4'0 497'4 497'4 497'4 501'4 12:33P Chart for @C6N Options for @C6N
Sep 26 480'0 0'0 477'6 10:38A Chart for @C6U Options for @C6U
Dec 26 471'6 -4'2 475'6 475'6 471'6 476'0 12:32P Chart for @C6Z Options for @C6Z
Jul 27 487'6 0'0 487'6 10:38A Chart for @C7N Options for @C7N
Dec 27 475'0 0'0 469'6 12:25P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 24 1137'0 -12'4 1149'0 1149'6 1136'6 1149'4 12:32P Chart for @S4K Options for @S4K
Jul 24 1151'2 -13'0 1164'0 1164'4 1150'6 1164'2 12:32P Chart for @S4N Options for @S4N
Aug 24 1153'0 -12'6 1164'4 1166'2 1152'6 1165'6 12:33P Chart for @S4Q Options for @S4Q
Sep 24 1143'4 -11'4 1155'6 1155'6 1143'2 1155'0 12:32P Chart for @S4U Options for @S4U
Nov 24 1150'6 -10'4 1160'0 1161'0 1150'4 1161'2 12:32P Chart for @S4X Options for @S4X
Jan 25 1163'4 -10'2 1173'0 1173'2 1163'0 1173'6 12:32P Chart for @S5F Options for @S5F
Mar 25 1163'6 -9'4 1171'0 1172'0 1162'6 1173'2 12:33P Chart for @S5H Options for @S5H
May 25 1168'2 -9'4 1170'0 1176'2 1166'6 1177'6 12:32P Chart for @S5K Options for @S5K
Jul 25 1175'4 -9'0 1181'4 1181'4 1173'6 1184'4 12:33P Chart for @S5N Options for @S5N
Aug 25 1200'6 0'0 1176'6 12:32P Chart for @S5Q Options for @S5Q
Sep 25 1151'6 0'0 1155'0 12:32P Chart for @S5U Options for @S5U
Nov 25 1139'0 -8'2 1144'4 1144'4 1137'6 1147'2 12:33P Chart for @S5X Options for @S5X
Jan 26 1174'2 0'0 1155'6 12:33P Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1154'6 12:32P Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1157'2 12:32P Chart for @S6K Options for @S6K
Jul 26 1193'4 0'0 1163'2 12:33P Chart for @S6N Options for @S6N
Aug 26 1157'2 0'0 1157'2 12:32P Chart for @S6Q Options for @S6Q
Sep 26 1156'4 0'0 1137'0 11:07A Chart for @S6U Options for @S6U
Nov 26 1135'0 0'0 1125'6 12:32P Chart for @S6X Options for @S6X
Jul 27 1125'4 0'0 1125'4 11:07A Chart for @S7N Options for @S7N
Nov 27 1080'0 0'0 1097'6 11:07A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 24 538'4 1'4 538'0 544'0 534'2 537'0 12:32P Chart for @W4K Options for @W4K
Jul 24 554'6 2'4 553'2 559'4 550'0 552'2 12:33P Chart for @W4N Options for @W4N
Sep 24 571'6 2'6 570'4 576'0 567'4 569'0 12:32P Chart for @W4U Options for @W4U
Dec 24 596'4 3'2 595'2 600'2 592'0 593'2 12:33P Chart for @W4Z Options for @W4Z
Mar 25 616'2 3'2 615'0 619'4 612'0 613'0 12:33P Chart for @W5H Options for @W5H
May 25 628'0 3'2 626'0 631'0 624'2 624'6 12:32P Chart for @W5K Options for @W5K
Jul 25 630'0 2'6 628'0 632'0 626'4 627'2 12:33P Chart for @W5N Options for @W5N
Sep 25 636'2 2'0 636'2 636'2 636'2 634'2 12:32P Chart for @W5U Options for @W5U
Dec 25 649'0 0'0 644'2 12:32P Chart for @W5Z Options for @W5Z
Mar 26 663'0 0'0 653'0 10:52A Chart for @W6H Options for @W6H
May 26 651'2 0'0 651'2 08:30A Chart for @W6K Options for @W6K
Jul 26 625'0 0'0 614'2 08:30A Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
May 24 578'0 5'2 574'0 583'2 572'2 572'6 12:33P Chart for @KW4K Options for @KW4K
Jul 24 575'4 6'4 569'2 579'4 567'6 569'0 12:32P Chart for @KW4N Options for @KW4N
Sep 24 587'2 5'6 582'4 590'4 579'6 581'4 12:33P Chart for @KW4U Options for @KW4U
Dec 24 606'0 5'4 602'6 608'6 598'6 600'4 12:33P Chart for @KW4Z Options for @KW4Z
Mar 25 622'0 5'4 618'4 623'6 615'0 616'4 12:33P Chart for @KW5H Options for @KW5H
May 25 629'6 6'2 627'2 631'0 627'2 623'4 12:33P Chart for @KW5K Options for @KW5K
Jul 25 620'0 -9'0 631'0 631'2 619'4 619'4s 12:29P Chart for @KW5N Options for @KW5N
Sep 25 638'6 -8'4 624'2s 12:33P Chart for @KW5U Options for @KW5U
Dec 25 634'6 -8'6 633'2s 12:32P Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 -8'6 639'4s 08:42A Chart for @KW6H Options for @KW6H
May 26 645'0 -8'6 645'0s 04/17 Chart for @KW6K Options for @KW6K
Jul 26 615'0 -8'6 612'0s 08:30A Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 24 180.925 0.025 181.075 181.375 180.250 180.900 12:33P Chart for @LE4J Options for @LE4J
Jun 24 175.250 - 0.075 175.325 176.275 174.725 175.325 12:33P Chart for @LE4M Options for @LE4M
Aug 24 173.375 0.600 172.800 173.875 172.425 172.775 12:33P Chart for @LE4Q Options for @LE4Q
Oct 24 176.550 0.825 175.900 176.950 175.525 175.725 12:33P Chart for @LE4V Options for @LE4V
Dec 24 180.775 0.825 180.000 181.225 179.725 179.950 12:33P Chart for @LE4Z Options for @LE4Z
Feb 25 184.100 0.800 183.300 184.575 183.100 183.300 12:33P Chart for @LE5G Options for @LE5G
Apr 25 186.250 0.675 185.650 186.600 185.350 185.575 12:33P Chart for @LE5J Options for @LE5J
Jun 25 181.300 0.650 180.350 181.450 180.350 180.650 12:32P Chart for @LE5M Options for @LE5M
Aug 25 179.000 0.650 178.950 179.125 178.675 178.350 12:32P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 24 241.425 1.000 240.600 241.950 240.200 240.425 12:32P Chart for @GF4J Options for @GF4J
May 24 242.250 1.975 240.425 242.800 239.475 240.275 12:32P Chart for @GF4K Options for @GF4K
Aug 24 254.050 1.925 252.050 254.575 251.400 252.125 12:32P Chart for @GF4Q Options for @GF4Q
Sep 24 254.900 1.525 253.325 255.650 252.700 253.375 12:32P Chart for @GF4U Options for @GF4U
Oct 24 255.200 1.225 253.975 256.200 253.375 253.975 12:33P Chart for @GF4V Options for @GF4V
Nov 24 254.675 1.025 253.750 255.450 253.150 253.650 12:33P Chart for @GF4X Options for @GF4X
Jan 25 251.175 1.125 250.200 252.225 250.125 250.050 12:32P Chart for @GF5F Options for @GF5F
Mar 25 250.800 1.800 249.650 251.250 249.650 249.000 12:33P Chart for @GF5H Options for @GF5H
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 24 94.700 -0.225 94.500 94.700 93.650 94.925 12:33P Chart for @HE4K Options for @HE4K
Jun 24 102.475 - 0.250 102.175 102.600 101.175 102.725 12:33P Chart for @HE4M Options for @HE4M
Jul 24 103.950 - 0.350 103.650 104.075 102.875 104.300 12:32P Chart for @HE4N Options for @HE4N
Aug 24 101.700 - 0.375 101.750 101.900 100.775 102.075 12:33P Chart for @HE4Q Options for @HE4Q
Oct 24 85.200 -0.375 85.300 85.350 84.600 85.575 12:33P Chart for @HE4V Options for @HE4V
Dec 24 76.300 -0.500 76.450 76.775 76.050 76.800 12:33P Chart for @HE4Z Options for @HE4Z
Feb 25 79.425 -0.575 79.875 79.925 79.200 80.000 12:32P Chart for @HE5G Options for @HE5G
Apr 25 83.050 -0.800 83.850 83.850 83.025 83.850 12:33P Chart for @HE5J Options for @HE5J
May 25 88.600 0.150 87.500s 12:33P Chart for @HE5K Options for @HE5K
Jun 25 93.675 -0.025 93.475 93.675 93.475 93.700 12:32P Chart for @HE5M Options for @HE5M
Jul 25 93.950 -0.050 94.125s 12:33P Chart for @HE5N Options for @HE5N
Aug 25 92.675 -0.050 92.675s 12:33P Chart for @HE5Q Options for @HE5Q
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