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
< February 2025 >
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  
 

Futures
@C - CORN - CBOT
Month Last Change Open High Low Close Time More
Mar 25 503'2 1'2 502'0 503'6 500'6 502'0 05:34A Chart for @C5H Options for @C5H
May 25 517'0 1'2 515'2 517'4 514'4 515'6 05:34A Chart for @C5K Options for @C5K
Jul 25 519'4 1'0 517'4 520'2 517'2 518'4 05:34A Chart for @C5N Options for @C5N
Sep 25 480'4 0'0 479'2 481'2 478'6 480'4 05:34A Chart for @C5U Options for @C5U
Dec 25 478'0 0'4 476'4 478'2 476'0 477'4 05:34A Chart for @C5Z Options for @C5Z
Mar 26 488'4 0'4 487'4 488'4 486'4 488'0 05:34A Chart for @C6H Options for @C6H
May 26 494'0 0'2 492'6 494'0 492'6 493'6 05:34A Chart for @C6K Options for @C6K
Jul 26 496'0 0'4 494'6 496'0 494'4 495'4 05:32A Chart for @C6N Options for @C6N
Sep 26 472'0 -0'2 472'2 05:32A Chart for @C6U Options for @C6U
Dec 26 470'6 0'6 470'0 470'6 469'6 470'0 05:32A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'0 480'4 05:32A Chart for @C7H Options for @C7H
May 27 470'0 0'0 485'4 04:52A Chart for @C7K Options for @C7K
Jul 27 480'6 0'0 487'6 05:30A Chart for @C7N Options for @C7N
Sep 27 474'0 0'0 474'0 05:10A Chart for @C7U Options for @C7U
Dec 27 462'6 0'0 463'4 05:32A Chart for @C7Z Options for @C7Z
Jul 28 480'4 0'0 480'4 05:10A Chart for @C8N Options for @C8N
Dec 28 455'0 0'0 458'6 02/18 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
Mar 25 1040'2 1'6 1037'0 1042'4 1036'2 1038'4 05:34A Chart for @S5H Options for @S5H
May 25 1057'2 1'6 1053'2 1059'2 1053'0 1055'4 05:34A Chart for @S5K Options for @S5K
Jul 25 1073'4 2'0 1069'6 1075'2 1069'0 1071'4 05:34A Chart for @S5N Options for @S5N
Aug 25 1072'6 3'0 1068'4 1074'0 1067'2 1069'6 05:34A Chart for @S5Q Options for @S5Q
Sep 25 1057'6 2'6 1053'2 1059'0 1052'4 1055'0 05:34A Chart for @S5U Options for @S5U
Nov 25 1059'6 1'6 1056'4 1061'6 1055'4 1058'0 05:33A Chart for @S5X Options for @S5X
Jan 26 1070'0 2'0 1067'2 1071'2 1065'4 1068'0 05:33A Chart for @S6F Options for @S6F
Mar 26 1069'0 1'4 1067'0 1069'0 1065'4 1067'4 05:32A Chart for @S6H Options for @S6H
May 26 1069'2 0'0 1070'4 05:32A Chart for @S6K Options for @S6K
Jul 26 1079'2 3'0 1075'0 1079'2 1075'0 1076'2 05:32A Chart for @S6N Options for @S6N
Aug 26 1062'4 0'0 1068'2 05:32A Chart for @S6Q Options for @S6Q
Sep 26 1042'2 0'0 1048'6 05:30A Chart for @S6U Options for @S6U
Nov 26 1049'4 2'6 1049'4 1049'4 1049'4 1046'6 05:32A Chart for @S6X Options for @S6X
Jan 27 1029'2 0'0 1056'6 05:30A Chart for @S7F Options for @S7F
Mar 27 1057'2 0'0 1057'2 05:30A Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1062'2 05:30A Chart for @S7K Options for @S7K
Jul 27 1023'0 0'0 1073'2 05:30A Chart for @S7N Options for @S7N
Aug 27 1072'0 0'0 1072'0 02/18 Chart for @S7Q Options for @S7Q
Sep 27 1059'4 0'0 1059'4 02/18 Chart for @S7U Options for @S7U
Nov 27 1050'0 0'0 1059'0 05:30A Chart for @S7X Options for @S7X
Jul 28 1079'6 0'0 1079'6 02/18 Chart for @S8N Options for @S8N
Nov 28 1025'0 0'0 1046'0 02/18 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
Mar 25 604'0 -0'6 605'0 608'2 603'0 604'6 05:34A Chart for @W5H Options for @W5H
May 25 617'2 -0'4 617'6 621'2 616'0 617'6 05:34A Chart for @W5K Options for @W5K
Jul 25 629'6 -0'2 629'6 633'2 628'6 630'0 05:34A Chart for @W5N Options for @W5N
Sep 25 643'4 -0'2 642'2 646'4 642'2 643'6 05:34A Chart for @W5U Options for @W5U
Dec 25 660'4 -0'6 662'4 664'2 659'6 661'2 05:33A Chart for @W5Z Options for @W5Z
Mar 26 673'6 -0'6 674'0 677'2 673'0 674'4 05:33A Chart for @W6H Options for @W6H
May 26 681'2 2'4 677'2 681'2 677'2 678'6 05:32A Chart for @W6K Options for @W6K
Jul 26 668'6 1'6 664'6 668'6 664'0 667'0 05:31A Chart for @W6N Options for @W6N
Sep 26 662'6 0'0 670'6 05:32A Chart for @W6U Options for @W6U
Dec 26 680'0 0'0 679'2 05:32A Chart for @W6Z Options for @W6Z
Mar 27 680'0 -4'4 680'0 680'0 680'0 684'4 05:32A Chart for @W7H Options for @W7H
May 27 685'0 0'0 685'0 03:46A Chart for @W7K Options for @W7K
Jul 27 644'0 0'0 662'2 02/18 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change Open High Low Close Time More
Mar 25 642'6 1'6 639'0 644'0 638'6 641'0 05:32A Chart for @MW5H Options for @MW5H
May 25 658'0 2'2 653'6 658'6 653'6 655'6 05:32A Chart for @MW5K Options for @MW5K
Jul 25 671'2 2'0 668'2 672'4 668'0 669'2 05:32A Chart for @MW5N Options for @MW5N
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
Apr 25 93.350 0.600 93.350 94.700 93.025 93.200s 02/18 Chart for @HE5J Options for @HE5J
May 25 97.025 0.450 97.475 98.175 96.850 96.875s 02/18 Chart for @HE5K Options for @HE5K
Jun 25 105.300 0.575 105.350 106.350 105.175 105.250s 02/18 Chart for @HE5M Options for @HE5M
Jul 25 105.725 0.350 106.000 106.700 105.650 105.700s 02/18 Chart for @HE5N Options for @HE5N
Aug 25 104.400 0.225 104.875 105.275 104.325 104.400s 02/18 Chart for @HE5Q Options for @HE5Q
Oct 25 86.500 0.350 86.475 86.825 86.375 86.600s 02/18 Chart for @HE5V Options for @HE5V
Dec 25 77.600 0.350 77.475 77.675 77.325 77.650s 02/18 Chart for @HE5Z Options for @HE5Z
Feb 26 80.550 0.375 80.525 80.700 80.300 80.675s 02/18 Chart for @HE6G Options for @HE6G
Apr 26 84.100 0.300 84.050 84.200 84.050 84.200s 02/18 Chart for @HE6J Options for @HE6J
May 26 87.575 0.300 87.575s 02/18 Chart for @HE6K Options for @HE6K
Jun 26 94.250 0.300 94.625s 02/18 Chart for @HE6M Options for @HE6M
Jul 26 95.300 0.300 95.300s 02/18 Chart for @HE6N Options for @HE6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Feb 25 197.425 - 0.300 197.850 198.350 196.700 197.450s 02/18 Chart for @LE5G Options for @LE5G
Apr 25 194.200 - 0.225 194.625 194.875 193.025 194.025s 02/18 Chart for @LE5J Options for @LE5J
Jun 25 190.450 - 0.050 190.500 191.225 189.350 190.400s 02/18 Chart for @LE5M Options for @LE5M
Aug 25 188.725 0.050 188.775 189.600 187.725 188.825s 02/18 Chart for @LE5Q Options for @LE5Q
Oct 25 190.425 0.325 190.250 191.000 189.200 190.525s 02/18 Chart for @LE5V Options for @LE5V
Dec 25 191.825 0.625 191.275 192.350 190.300 191.900s 02/18 Chart for @LE5Z Options for @LE5Z
Feb 26 192.550 0.800 191.750 192.950 190.900 192.550s 02/18 Chart for @LE6G Options for @LE6G
Apr 26 192.925 0.950 192.025 193.150 191.200 192.950s 02/18 Chart for @LE6J Options for @LE6J
Jun 26 186.525 1.025 184.850 186.600 184.850 186.525s 02/18 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
Mar 25 270.125 3.375 267.050 270.200 266.475 269.725s 02/18 Chart for @GF5H Options for @GF5H
Apr 25 269.325 2.675 266.925 269.450 266.175 269.100s 02/18 Chart for @GF5J Options for @GF5J
May 25 267.275 2.325 265.450 267.650 264.300 267.325s 02/18 Chart for @GF5K Options for @GF5K
Aug 25 269.625 2.200 267.975 270.000 266.750 269.725s 02/18 Chart for @GF5Q Options for @GF5Q
Sep 25 268.450 2.250 266.725 268.700 265.425 268.525s 02/18 Chart for @GF5U Options for @GF5U
Oct 25 266.925 2.250 264.275 267.125 264.025 266.950s 02/18 Chart for @GF5V Options for @GF5V
Nov 25 264.900 2.550 261.925 264.950 261.925 264.825s 02/18 Chart for @GF5X Options for @GF5X
Jan 26 260.625 1.925 258.000 260.775 258.000 260.725s 02/18 Chart for @GF6F Options for @GF6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
Mar 25 627'0 -0'2 625'0 630'4 625'0 627'2 05:34A Chart for @KW5H Options for @KW5H
May 25 639'0 -0'2 636'6 642'4 636'6 639'2 05:34A Chart for @KW5K Options for @KW5K
Jul 25 649'4 -0'2 646'2 653'0 646'2 649'6 05:34A Chart for @KW5N Options for @KW5N
Sep 25 661'4 -1'0 660'6 665'4 660'6 662'4 05:34A Chart for @KW5U Options for @KW5U
Dec 25 679'0 -0'4 675'2 682'6 675'2 679'4 05:34A Chart for @KW5Z Options for @KW5Z
Mar 26 693'4 1'6 690'0 693'4 690'0 691'6 05:34A Chart for @KW6H Options for @KW6H
May 26 693'2 8'0 691'0 695'0 691'0 694'6s 05:32A Chart for @KW6K Options for @KW6K
Jul 26 674'4 7'6 666'0 675'2 666'0 676'2s 05:32A Chart for @KW6N Options for @KW6N
Sep 26 674'0 0'4 674'0 674'0 674'0 673'4 05:25A Chart for @KW6U Options for @KW6U
Dec 26 669'0 5'6 681'6s 05:25A Chart for @KW6Z Options for @KW6Z
Mar 27 662'6 5'6 682'2s 02/18 Chart for @KW7H Options for @KW7H
May 27 679'0 5'6 679'0s 02/18 Chart for @KW7K Options for @KW7K
Jul 27 654'4 5'6 654'4s 02/18 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