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
< December 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
Dec 24 432'0 -1'6 434'2 434'2 426'2 430'0s 12/13 Chart for @C4Z Options for @C4Z
Mar 25 442'4 -1'4 443'4 444'2 440'0 442'0s 12/13 Chart for @C5H Options for @C5H
May 25 449'4 -1'6 451'0 451'6 447'2 449'2s 12/13 Chart for @C5K Options for @C5K
Jul 25 453'2 -2'0 455'0 455'6 451'2 453'0s 12/13 Chart for @C5N Options for @C5N
Sep 25 435'0 -2'2 436'6 437'2 433'0 434'6s 12/13 Chart for @C5U Options for @C5U
Dec 25 439'4 -2'6 441'4 442'4 437'4 439'0s 12/13 Chart for @C5Z Options for @C5Z
Mar 26 450'6 -2'2 452'4 453'0 448'4 450'2s 12/13 Chart for @C6H Options for @C6H
May 26 456'2 -2'4 458'6 458'6 455'0 456'2s 12/13 Chart for @C6K Options for @C6K
Jul 26 459'6 -2'6 461'6 461'6 458'0 459'4s 12/13 Chart for @C6N Options for @C6N
Sep 26 449'4 -1'6 449'6 449'6 449'4 448'2s 12/13 Chart for @C6U Options for @C6U
Dec 26 448'6 -1'6 450'4 450'6 447'4 448'6s 12/13 Chart for @C6Z Options for @C6Z
Mar 27 460'0 460'0s 12/13 Chart for @C7H Options for @C7H
May 27 466'0 466'0s 12/13 Chart for @C7K Options for @C7K
Jul 27 462'0 -1'6 465'6s 12/13 Chart for @C7N Options for @C7N
Sep 27 454'4 454'4s 12/13 Chart for @C7U Options for @C7U
Dec 27 451'0 -1'4 451'0 451'0 451'0 452'4s 12/13 Chart for @C7Z Options for @C7Z
Jul 28 469'4 469'4s 12/13 Chart for @C8N Options for @C8N
Dec 28 456'2 456'2s 12/13 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Jan 25 988'6 -7'4 994'2 995'0 986'0 988'2s 12/13 Chart for @S5F Options for @S5F
Mar 25 995'4 -8'2 1002'0 1002'4 993'0 995'0s 12/13 Chart for @S5H Options for @S5H
May 25 1006'0 -8'0 1012'6 1012'6 1003'4 1005'4s 12/13 Chart for @S5K Options for @S5K
Jul 25 1016'2 -7'6 1023'2 1023'4 1014'0 1016'0s 12/13 Chart for @S5N Options for @S5N
Aug 25 1014'2 -7'6 1021'4 1021'4 1011'6 1013'6s 12/13 Chart for @S5Q Options for @S5Q
Sep 25 1002'0 -8'2 1009'6 1009'6 1000'6 1002'2s 12/13 Chart for @S5U Options for @S5U
Nov 25 1005'6 -7'6 1013'2 1013'2 1004'2 1006'2s 12/13 Chart for @S5X Options for @S5X
Jan 26 1014'6 -7'2 1022'2 1022'4 1013'4 1015'6s 12/13 Chart for @S6F Options for @S6F
Mar 26 1016'2 -6'4 1023'6 1023'6 1015'0 1017'4s 12/13 Chart for @S6H Options for @S6H
May 26 1023'4 -6'4 1021'4 1023'4 1021'4 1023'2s 12/13 Chart for @S6K Options for @S6K
Jul 26 1030'4 -6'4 1032'0 1032'0 1028'6 1030'4s 12/13 Chart for @S6N Options for @S6N
Aug 26 1093'0 -6'4 1026'6s 12/13 Chart for @S6Q Options for @S6Q
Sep 26 1021'0 -7'2 1014'4s 12/13 Chart for @S6U Options for @S6U
Nov 26 1013'0 -5'6 1014'4 1014'4 1013'0 1014'6s 12/13 Chart for @S6X Options for @S6X
Jan 27 1024'4 -5'6 1024'4s 12/13 Chart for @S7F Options for @S7F
Mar 27 1025'6 -5'6 1025'6s 12/13 Chart for @S7H Options for @S7H
May 27 1031'6 -5'6 1031'6s 12/13 Chart for @S7K Options for @S7K
Jul 27 1038'2 -5'6 1041'2s 12/13 Chart for @S7N Options for @S7N
Aug 27 1037'6 -5'6 1037'6s 12/13 Chart for @S7Q Options for @S7Q
Sep 27 1025'2 -5'6 1025'2s 12/13 Chart for @S7U Options for @S7U
Nov 27 1029'0 -5'6 1030'4s 12/13 Chart for @S7X Options for @S7X
Jul 28 1052'2 -5'6 1052'2s 12/13 Chart for @S8N Options for @S8N
Nov 28 1035'6 -5'6 1035'6s 12/13 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 24 533'2 -12'2 526'4s 12/13 Chart for @W4Z Options for @W4Z
Mar 25 552'0 -6'2 558'6 561'0 551'2 552'2s 12/13 Chart for @W5H Options for @W5H
May 25 561'6 -6'0 568'2 570'6 561'2 562'2s 12/13 Chart for @W5K Options for @W5K
Jul 25 568'0 -6'2 575'0 577'0 567'2 568'6s 12/13 Chart for @W5N Options for @W5N
Sep 25 580'2 -6'6 586'6 588'4 579'4 580'6s 12/13 Chart for @W5U Options for @W5U
Dec 25 595'4 -6'6 602'6 604'6 595'4 596'4s 12/13 Chart for @W5Z Options for @W5Z
Mar 26 608'4 -6'6 613'4 615'6 608'0 609'0s 12/13 Chart for @W6H Options for @W6H
May 26 624'0 -6'6 613'2s 12/13 Chart for @W6K Options for @W6K
Jul 26 616'0 -6'4 606'2s 12/13 Chart for @W6N Options for @W6N
Sep 26 612'4 -6'4 612'4s 12/13 Chart for @W6U Options for @W6U
Dec 26 618'0 -6'4 625'4s 12/13 Chart for @W6Z Options for @W6Z
Mar 27 635'2 -6'4 635'2s 12/13 Chart for @W7H Options for @W7H
May 27 620'2 -6'4 620'2s 12/13 Chart for @W7K Options for @W7K
Jul 27 585'2 -6'4 585'2s 12/13 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Dec 24 582'2 0'0 582'2s 12/13 Chart for @MW4Z Options for @MW4Z
Mar 25 598'0 -4'0 602'4 605'4 596'2 598'4s 12/13 Chart for @MW5H Options for @MW5H
May 25 606'2 -4'2 611'4 612'6 604'4 605'4s 12/13 Chart for @MW5K Options for @MW5K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Dec 24 83.725 0.175 83.625 83.750 83.550 83.725s 12/13 Chart for @HE4Z Options for @HE4Z
Feb 25 85.625 1.125 84.600 86.250 83.925 85.600s 12/13 Chart for @HE5G Options for @HE5G
Apr 25 89.875 1.300 88.575 90.325 88.250 89.750s 12/13 Chart for @HE5J Options for @HE5J
May 25 93.125 1.250 91.925 93.475 91.900 93.125s 12/13 Chart for @HE5K Options for @HE5K
Jun 25 100.925 1.150 100.000 101.375 99.650 100.925s 12/13 Chart for @HE5M Options for @HE5M
Jul 25 101.075 1.275 99.975 101.350 99.825 101.050s 12/13 Chart for @HE5N Options for @HE5N
Aug 25 99.875 1.350 98.675 100.025 98.675 99.825s 12/13 Chart for @HE5Q Options for @HE5Q
Oct 25 82.450 1.200 81.450 82.625 81.400 82.425s 12/13 Chart for @HE5V Options for @HE5V
Dec 25 73.550 1.100 72.600 73.825 72.525 73.600s 12/13 Chart for @HE5Z Options for @HE5Z
Feb 26 76.650 0.975 76.000 76.900 76.000 76.650s 12/13 Chart for @HE6G Options for @HE6G
Apr 26 79.700 0.975 79.700s 12/13 Chart for @HE6J Options for @HE6J
May 26 83.075 83.075s Chart for @HE6K Options for @HE6K
Jun 26 90.875 90.875s Chart for @HE6M Options for @HE6M
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Dec 24 193.675 1.525 192.125 193.825 191.875 193.650s 12/13 Chart for @LE4Z Options for @LE4Z
Feb 25 192.225 1.175 190.700 192.250 190.375 192.025s 12/13 Chart for @LE5G Options for @LE5G
Apr 25 193.200 0.825 191.950 193.225 191.650 193.000s 12/13 Chart for @LE5J Options for @LE5J
Jun 25 187.525 0.225 186.850 187.575 186.550 187.325s 12/13 Chart for @LE5M Options for @LE5M
Aug 25 185.300 - 0.175 185.025 185.700 184.650 185.125s 12/13 Chart for @LE5Q Options for @LE5Q
Oct 25 186.800 - 0.250 186.775 187.300 186.150 186.625s 12/13 Chart for @LE5V Options for @LE5V
Dec 25 187.825 - 0.225 187.825 188.275 187.150 187.675s 12/13 Chart for @LE5Z Options for @LE5Z
Feb 26 188.675 - 0.225 188.850 188.950 188.075 188.575s 12/13 Chart for @LE6G Options for @LE6G
Apr 26 188.975 - 0.175 189.000 189.025 188.700 188.900s 12/13 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Jan 25 257.875 - 0.700 258.200 259.025 256.350 257.650s 12/13 Chart for @GF5F Options for @GF5F
Mar 25 257.850 - 0.900 258.325 259.125 256.350 257.675s 12/13 Chart for @GF5H Options for @GF5H
Apr 25 258.675 - 0.700 258.975 259.775 257.200 258.525s 12/13 Chart for @GF5J Options for @GF5J
May 25 258.600 - 0.550 259.100 259.750 257.275 258.550s 12/13 Chart for @GF5K Options for @GF5K
Aug 25 263.225 - 0.500 263.575 264.000 261.900 263.075s 12/13 Chart for @GF5Q Options for @GF5Q
Sep 25 262.200 - 0.575 262.600 263.400 261.375 262.250s 12/13 Chart for @GF5U Options for @GF5U
Oct 25 261.600 - 0.650 261.875 262.750 260.575 261.450s 12/13 Chart for @GF5V Options for @GF5V
Nov 25 259.650 - 0.675 261.000 261.000 259.650 259.800s 12/13 Chart for @GF5X Options for @GF5X
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Dec 24 559'4 -7'4 538'6s 12/13 Chart for @KW4Z Options for @KW4Z
Mar 25 556'2 -5'6 562'4 565'4 555'2 557'0s 12/13 Chart for @KW5H Options for @KW5H
May 25 563'6 -5'0 570'0 572'6 563'4 565'2s 12/13 Chart for @KW5K Options for @KW5K
Jul 25 571'6 -4'6 578'4 580'4 571'6 573'2s 12/13 Chart for @KW5N Options for @KW5N
Sep 25 583'6 -5'0 590'2 591'2 583'4 585'0s 12/13 Chart for @KW5U Options for @KW5U
Dec 25 600'0 -5'0 606'4 608'4 599'4 601'0s 12/13 Chart for @KW5Z Options for @KW5Z
Mar 26 616'0 -4'6 616'2 616'2 616'0 614'4s 12/13 Chart for @KW6H Options for @KW6H
May 26 623'6 -4'6 620'2s 12/13 Chart for @KW6K Options for @KW6K
Jul 26 613'0 -4'6 609'6s 12/13 Chart for @KW6N Options for @KW6N
Sep 26 590'0 -4'6 579'6s 12/13 Chart for @KW6U Options for @KW6U
Dec 26 591'6 -4'6 591'6s 12/13 Chart for @KW6Z Options for @KW6Z
Mar 27 598'0 -4'6 598'0s 12/13 Chart for @KW7H Options for @KW7H
May 27 594'6 -4'6 594'6s 12/13 Chart for @KW7K Options for @KW7K
Jul 27 570'2 -4'6 570'2s 12/13 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