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 24 440'0 -1'0 441'0 442'6 439'0 440'0s 03:56P Chart for @C4K Options for @C4K
Jul 24 450'2 -2'0 451'6 454'0 449'2 450'0s 03:56P Chart for @C4N Options for @C4N
Sep 24 459'4 -2'6 461'4 463'2 458'6 459'0s 03:51P Chart for @C4U Options for @C4U
Dec 24 473'2 -2'6 475'4 477'2 473'0 473'4s 03:53P Chart for @C4Z Options for @C4Z
Mar 25 486'6 -2'6 488'6 490'0 486'2 486'6s 03:39P Chart for @C5H Options for @C5H
May 25 495'4 -3'0 497'6 498'6 495'0 495'6s 02:30P Chart for @C5K Options for @C5K
Jul 25 502'0 -3'2 505'0 505'4 501'4 502'2s 01:30P Chart for @C5N Options for @C5N
Sep 25 483'6 -2'0 485'0 485'6 483'0 483'6s 01:20P Chart for @C5U Options for @C5U
Dec 25 487'2 -2'0 489'0 489'6 487'0 487'6s 03:52P Chart for @C5Z Options for @C5Z
Mar 26 497'0 -1'2 497'4 498'6 496'4 497'2s 03:59P Chart for @C6H Options for @C6H
May 26 502'2 -0'4 503'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 507'2 1'2 506'4 507'2 506'4 507'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 480'0 -0'4 481'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 480'6 0'0 479'4 480'6 479'4 480'4s 01:20P Chart for @C6Z Options for @C6Z
Jul 27 492'2 0'0 492'2s 01:20P Chart for @C7N Options for @C7N
Dec 27 477'4 0'0 478'0s 01:20P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 24 1159'2 -3'2 1162'2 1164'0 1155'0 1159'4s 03:50P Chart for @S4K Options for @S4K
Jul 24 1177'0 -2'4 1179'0 1181'0 1172'4 1177'2s 03:35P Chart for @S4N Options for @S4N
Aug 24 1180'2 -2'2 1182'2 1183'6 1176'0 1180'6s 02:46P Chart for @S4Q Options for @S4Q
Sep 24 1170'4 -1'2 1171'2 1173'0 1165'6 1171'0s 01:30P Chart for @S4U Options for @S4U
Nov 24 1174'6 -0'6 1175'2 1177'2 1169'6 1174'6s 02:38P Chart for @S4X Options for @S4X
Jan 25 1185'4 -0'4 1186'0 1187'6 1180'4 1185'4s 01:20P Chart for @S5F Options for @S5F
Mar 25 1186'0 0'6 1184'4 1187'4 1180'0 1185'6s 02:47P Chart for @S5H Options for @S5H
May 25 1190'6 2'0 1188'2 1192'2 1184'0 1190'6s 01:30P Chart for @S5K Options for @S5K
Jul 25 1197'0 2'4 1194'2 1198'2 1191'0 1196'6s 01:30P Chart for @S5N Options for @S5N
Aug 25 1200'6 2'4 1190'2s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1151'6 2'6 1170'4s 01:20P Chart for @S5U Options for @S5U
Nov 25 1162'0 3'0 1161'0 1165'6 1161'0 1163'4s 01:30P Chart for @S5X Options for @S5X
Jan 26 1171'0 3'0 1171'0 1171'0 1171'0 1171'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1140'0 3'0 1170'4s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 3'0 1173'0s 01:20P Chart for @S6K Options for @S6K
Jul 26 1180'4 2'6 1176'6 1180'4 1176'6 1178'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1172'6 2'6 1172'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1156'4 2'4 1151'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1131'0 2'4 1140'4s 01:30P Chart for @S6X Options for @S6X
Jul 27 1140'2 2'4 1140'2s 01:20P Chart for @S7N Options for @S7N
Nov 27 1100'0 2'4 1105'0s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 24 604'0 1'0 602'0 614'4 598'2 603'2s 02:30P Chart for @W4K Options for @W4K
Jul 24 622'4 1'6 620'0 633'2 616'2 622'2s 03:13P Chart for @W4N Options for @W4N
Sep 24 642'2 2'4 639'2 652'2 635'2 641'6s 02:30P Chart for @W4U Options for @W4U
Dec 24 665'6 3'4 661'0 675'4 658'4 665'6s 02:31P Chart for @W4Z Options for @W4Z
Mar 25 684'2 3'6 679'2 693'4 676'6 684'2s 01:30P Chart for @W5H Options for @W5H
May 25 692'6 4'2 687'2 701'0 685'2 692'2s 01:30P Chart for @W5K Options for @W5K
Jul 25 687'4 5'0 680'0 696'0 679'4 687'4s 03:04P Chart for @W5N Options for @W5N
Sep 25 690'0 4'6 687'2 700'0 685'4 692'0s 02:30P Chart for @W5U Options for @W5U
Dec 25 705'0 3'6 699'4 705'0 697'6 701'4s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 699'4 3'6 708'4s 01:20P Chart for @W6H Options for @W6H
May 26 706'6 3'6 706'6s 01:20P Chart for @W6K Options for @W6K
Jul 26 667'2 6'0 667'2 667'2 667'2 673'2s 01:20P Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
May 24 645'4 14'2 630'2 655'0 627'4 646'2s 01:23P Chart for @KW4K Options for @KW4K
Jul 24 653'6 13'6 638'4 662'6 636'4 654'2s 03:06P Chart for @KW4N Options for @KW4N
Sep 24 666'0 13'6 651'2 674'4 648'0 666'2s 01:30P Chart for @KW4U Options for @KW4U
Dec 24 683'4 13'6 669'2 692'6 668'0 684'4s 03:48P Chart for @KW4Z Options for @KW4Z
Mar 25 698'0 13'4 682'2 706'4 682'2 698'6s 02:30P Chart for @KW5H Options for @KW5H
May 25 703'4 13'0 689'2 710'2 689'2 703'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 685'6 11'2 674'6 692'6 674'6 687'2s 02:30P Chart for @KW5N Options for @KW5N
Sep 25 687'0 13'0 677'0 688'0 677'0 689'6s 03:17P Chart for @KW5U Options for @KW5U
Dec 25 700'2 11'4 689'0 700'6 689'0 696'2s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 685'0 12'2 698'4s 01:20P Chart for @KW6H Options for @KW6H
May 26 704'0 12'2 704'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 650'0 6'2 665'0s 01:20P Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Apr 24 184.700 0.725 184.425 184.950 183.700 184.675s 01:05P Chart for @LE4J Options for @LE4J
Jun 24 178.625 0.775 177.850 179.650 177.050 178.575s 02:34P Chart for @LE4M Options for @LE4M
Aug 24 176.750 0.725 176.250 177.925 175.600 176.775s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 180.500 0.900 179.900 181.575 179.475 180.600s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 184.750 0.700 184.175 185.700 183.950 184.875s 02:32P Chart for @LE4Z Options for @LE4Z
Feb 25 188.225 0.700 187.700 189.175 187.450 188.375s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 190.625 0.675 190.000 191.525 189.950 190.750s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 185.725 0.600 185.500 186.250 184.900 185.675s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 183.700 0.725 183.000 184.200 183.000 183.700s 01:05P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 24 248.250 2.450 246.475 249.250 246.400 248.700s 02:30P Chart for @GF4K Options for @GF4K
Aug 24 260.175 2.250 258.900 261.550 258.350 260.550s 02:52P Chart for @GF4Q Options for @GF4Q
Sep 24 261.200 2.150 260.000 262.425 259.475 261.575s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 261.300 2.025 260.050 262.525 259.650 261.725s 02:56P Chart for @GF4V Options for @GF4V
Nov 24 260.250 1.850 259.300 261.375 258.700 260.650s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 257.400 1.875 256.800 258.175 256.100 257.675s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 256.250 1.875 254.975 256.975 254.975 256.425s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 257.950 2.875 257.000 258.500 257.000 258.425s 01:05P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 24 94.225 -1.000 95.000 95.000 93.950 94.275s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 102.475 - 2.525 104.500 104.550 102.225 102.475s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 105.875 - 1.850 107.475 107.475 105.475 105.950s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 103.875 - 1.450 105.175 105.200 103.375 103.950s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 85.775 -0.900 86.400 86.475 85.325 85.825s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 76.825 -0.725 77.625 77.625 76.475 76.875s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 79.975 -0.525 80.525 80.525 79.550 80.050s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 83.675 -0.375 84.075 84.075 83.150 83.700s 01:05P Chart for @HE5J Options for @HE5J
May 25 87.450 -0.325 87.400s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 93.650 -0.050 93.500 93.650 92.875 93.575s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 94.300 -0.375 94.300 94.300 94.300 94.300s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 92.850 -0.375 92.850s 01:05P 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