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
< October 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 24 422'4 -3'4 426'0 428'0 422'0 426'0 07:45A Chart for @C4Z Options for @C4Z
Mar 25 439'0 -3'6 442'4 444'4 438'4 442'6 07:45A Chart for @C5H Options for @C5H
May 25 447'6 -3'6 451'4 453'0 447'2 451'4 07:45A Chart for @C5K Options for @C5K
Jul 25 453'4 -3'2 456'6 458'4 453'0 456'6 07:45A Chart for @C5N Options for @C5N
Sep 25 448'0 -2'2 450'4 451'2 447'2 450'2 07:45A Chart for @C5U Options for @C5U
Dec 25 453'0 -2'4 455'0 456'4 452'4 455'4 07:49A Chart for @C5Z Options for @C5Z
Mar 26 463'2 -2'6 466'2 466'4 463'2 466'0 07:45A Chart for @C6H Options for @C6H
May 26 469'6 -2'0 472'4 472'6 469'2 471'6 07:45A Chart for @C6K Options for @C6K
Jul 26 473'0 -2'0 473'2 473'2 472'6 475'0 07:45A Chart for @C6N Options for @C6N
Sep 26 461'0 0'0 459'6 07:45A Chart for @C6U Options for @C6U
Dec 26 457'4 -1'6 457'4 457'4 457'4 459'2 07:45A Chart for @C6Z Options for @C6Z
Jul 27 470'0 0'0 476'0 07:44A Chart for @C7N Options for @C7N
Dec 27 453'6 0'0 454'0 07:45A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Nov 24 1018'4 -15'4 1032'4 1039'4 1016'0 1034'0 07:49A Chart for @S4X Options for @S4X
Jan 25 1037'2 -15'2 1051'4 1058'0 1034'6 1052'4 07:45A Chart for @S5F Options for @S5F
Mar 25 1053'0 -14'6 1066'0 1073'6 1050'4 1067'6 07:45A Chart for @S5H Options for @S5H
May 25 1068'0 -14'4 1080'2 1088'4 1066'0 1082'4 07:48A Chart for @S5K Options for @S5K
Jul 25 1078'6 -14'2 1092'0 1099'0 1076'6 1093'0 07:45A Chart for @S5N Options for @S5N
Aug 25 1078'0 -14'4 1090'0 1098'2 1076'4 1092'4 07:45A Chart for @S5Q Options for @S5Q
Sep 25 1067'6 -13'0 1081'4 1086'6 1065'6 1080'6 07:45A Chart for @S5U Options for @S5U
Nov 25 1068'4 -12'2 1080'6 1087'0 1066'0 1080'6 07:45A Chart for @S5X Options for @S5X
Jan 26 1079'0 -13'0 1094'4 1095'2 1079'0 1092'0 07:45A Chart for @S6F Options for @S6F
Mar 26 1085'0 0'0 1093'4 07:45A Chart for @S6H Options for @S6H
May 26 1105'0 0'0 1097'2 07:45A Chart for @S6K Options for @S6K
Jul 26 1100'0 0'0 1103'2 07:45A Chart for @S6N Options for @S6N
Aug 26 1093'0 0'0 1097'4 07:44A Chart for @S6Q Options for @S6Q
Sep 26 1039'0 0'0 1084'0 07:44A Chart for @S6U Options for @S6U
Nov 26 1080'2 0'0 1083'4 07:45A Chart for @S6X Options for @S6X
Jul 27 1072'0 0'0 1098'6 07:44A Chart for @S7N Options for @S7N
Nov 27 1084'4 0'0 1070'0 07:45A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Dec 24 588'6 -3'6 593'6 599'0 587'4 592'4 07:45A Chart for @W4Z Options for @W4Z
Mar 25 613'0 -3'4 618'0 622'6 611'4 616'4 07:46A Chart for @W5H Options for @W5H
May 25 626'4 -3'2 631'4 635'2 624'6 629'6 07:45A Chart for @W5K Options for @W5K
Jul 25 633'2 -4'0 638'6 642'4 632'4 637'2 07:45A Chart for @W5N Options for @W5N
Sep 25 643'2 -4'4 650'4 652'4 642'6 647'6 07:45A Chart for @W5U Options for @W5U
Dec 25 656'6 -5'2 664'0 665'4 656'4 662'0 07:45A Chart for @W5Z Options for @W5Z
Mar 26 668'6 -2'6 673'4 673'6 668'6 671'4 07:45A Chart for @W6H Options for @W6H
May 26 680'6 0'0 672'4 07:45A Chart for @W6K Options for @W6K
Jul 26 653'0 0'0 656'6 07:45A Chart for @W6N Options for @W6N
Sep 26 665'4 0'0 665'4 07:45A Chart for @W6U Options for @W6U
Dec 26 676'6 0'0 676'6 07:45A Chart for @W6Z Options for @W6Z
Mar 27 686'4 0'0 686'4 10/07 Chart for @W7H Options for @W7H
May 27 664'6 0'0 664'6 10/07 Chart for @W7K Options for @W7K
Jul 27 627'4 0'0 627'4 10/07 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Dec 24 641'6 -2'4 644'0 649'0 640'6 644'2 07:47A Chart for @MW4Z Options for @MW4Z
Mar 25 663'4 -2'0 665'0 670'0 663'0 665'4 07:51A Chart for @MW5H Options for @MW5H
May 25 675'6 -1'2 680'4 680'6 675'2 677'0 07:45A Chart for @MW5K Options for @MW5K
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Oct 24 84.000 -0.050 83.850 84.050 83.625 83.975s 10/07 Chart for @HE4V Options for @HE4V
Dec 24 76.875 0.675 76.000 77.350 75.775 76.825s 10/07 Chart for @HE4Z Options for @HE4Z
Feb 25 80.550 0.775 79.625 81.000 79.550 80.600s 10/07 Chart for @HE5G Options for @HE5G
Apr 25 84.800 0.725 83.950 85.150 83.825 84.875s 10/07 Chart for @HE5J Options for @HE5J
May 25 88.275 0.525 88.050 88.500 87.750 88.300s 10/07 Chart for @HE5K Options for @HE5K
Jun 25 95.825 0.525 95.275 95.925 95.000 95.875s 10/07 Chart for @HE5M Options for @HE5M
Jul 25 96.000 0.500 95.475 96.125 95.225 96.050s 10/07 Chart for @HE5N Options for @HE5N
Aug 25 94.850 0.500 94.400 94.925 94.175 94.900s 10/07 Chart for @HE5Q Options for @HE5Q
Oct 25 79.850 0.150 79.750 79.900 79.600 79.875s 10/07 Chart for @HE5V Options for @HE5V
Dec 25 72.350 -0.400 72.850 72.900 72.350 72.400s 10/07 Chart for @HE5Z Options for @HE5Z
Feb 26 74.900 -0.400 75.400s 10/07 Chart for @HE6G Options for @HE6G
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 24 187.850 0.475 187.050 187.975 187.000 187.475s 10/07 Chart for @LE4V Options for @LE4V
Dec 24 187.200 0.025 187.000 187.550 186.550 187.025s 10/07 Chart for @LE4Z Options for @LE4Z
Feb 25 188.375 0.350 187.925 188.475 187.575 188.300s 10/07 Chart for @LE5G Options for @LE5G
Apr 25 189.225 0.500 188.700 189.325 188.225 189.250s 10/07 Chart for @LE5J Options for @LE5J
Jun 25 183.250 0.875 182.125 183.475 182.075 183.400s 10/07 Chart for @LE5M Options for @LE5M
Aug 25 180.875 1.275 179.800 181.125 179.500 181.050s 10/07 Chart for @LE5Q Options for @LE5Q
Oct 25 181.600 1.475 180.050 181.800 180.050 181.775s 10/07 Chart for @LE5V Options for @LE5V
Dec 25 182.725 1.200 181.225 182.725 181.225 182.725s 10/07 Chart for @LE5Z Options for @LE5Z
Feb 26 182.500 0.900 181.500 182.500 181.500 182.675s 10/07 Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Oct 24 249.150 - 0.775 249.850 250.050 248.500 248.850s 10/07 Chart for @GF4V Options for @GF4V
Nov 24 249.325 - 0.125 249.250 249.975 248.475 249.150s 10/07 Chart for @GF4X Options for @GF4X
Jan 25 246.150 1.800 244.100 246.350 243.825 246.175s 10/07 Chart for @GF5F Options for @GF5F
Mar 25 244.025 2.550 242.000 244.275 241.450 244.150s 10/07 Chart for @GF5H Options for @GF5H
Apr 25 245.100 2.525 243.325 245.475 242.850 245.400s 10/07 Chart for @GF5J Options for @GF5J
May 25 245.800 2.200 244.425 246.025 243.700 245.925s 10/07 Chart for @GF5K Options for @GF5K
Aug 25 251.975 1.650 250.950 252.100 250.175 252.050s 10/07 Chart for @GF5Q Options for @GF5Q
Sep 25 249.500 0.200 250.000 250.425 249.500 250.200s 10/07 Chart for @GF5U Options for @GF5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Dec 24 599'4 -3'6 603'0 609'2 598'2 603'2 07:45A Chart for @KW4Z Options for @KW4Z
Mar 25 616'0 -4'0 619'4 626'0 615'2 620'0 07:51A Chart for @KW5H Options for @KW5H
May 25 626'6 -3'4 630'4 636'2 625'2 630'2 07:47A Chart for @KW5K Options for @KW5K
Jul 25 632'4 -4'4 637'0 641'6 632'0 637'0 07:47A Chart for @KW5N Options for @KW5N
Sep 25 642'2 -4'4 650'0 651'6 641'6 646'6 07:45A Chart for @KW5U Options for @KW5U
Dec 25 660'6 0'4 660'6 660'6 660'6 660'2 07:45A Chart for @KW5Z Options for @KW5Z
Mar 26 670'6 4'6 670'0s 07:45A Chart for @KW6H Options for @KW6H
May 26 667'0 4'6 668'0s 07:44A Chart for @KW6K Options for @KW6K
Jul 26 630'0 4'6 648'6s 07:44A Chart for @KW6N Options for @KW6N
Sep 26 657'0 4'6 657'0s 10/07 Chart for @KW6U Options for @KW6U
Dec 26 669'0 4'6 669'0s 10/07 Chart for @KW6Z Options for @KW6Z
Mar 27 675'2 4'6 675'2s 10/07 Chart for @KW7H Options for @KW7H
May 27 672'0 4'6 672'0s 10/07 Chart for @KW7K Options for @KW7K
Jul 27 642'0 4'6 642'0s 10/07 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