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
< May 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
May 24 461'4 0'0 458'4 07:15P Chart for @C4K Options for @C4K
Jul 24 475'0 2'4 471'6 475'4 471'4 472'4 07:16P Chart for @C4N Options for @C4N
Sep 24 484'0 2'2 480'6 484'2 480'6 481'6 07:16P Chart for @C4U Options for @C4U
Dec 24 495'0 2'0 492'0 495'4 491'6 493'0 07:16P Chart for @C4Z Options for @C4Z
Mar 25 506'2 2'0 503'0 506'4 503'0 504'2 07:16P Chart for @C5H Options for @C5H
May 25 513'2 1'6 510'4 513'2 510'4 511'4 07:16P Chart for @C5K Options for @C5K
Jul 25 518'2 1'6 516'0 518'2 515'6 516'4 07:16P Chart for @C5N Options for @C5N
Sep 25 494'2 -1'4 494'2 494'2 494'2 495'6 07:16P Chart for @C5U Options for @C5U
Dec 25 497'6 1'0 495'6 498'0 495'6 496'6 07:16P Chart for @C5Z Options for @C5Z
Mar 26 506'4 0'0 506'4 07:16P Chart for @C6H Options for @C6H
May 26 514'4 0'0 512'6 07:16P Chart for @C6K Options for @C6K
Jul 26 517'2 0'0 517'0 07:16P Chart for @C6N Options for @C6N
Sep 26 485'0 0'0 489'0 07:15P Chart for @C6U Options for @C6U
Dec 26 487'0 0'0 487'2 07:16P Chart for @C6Z Options for @C6Z
Jul 27 493'0 0'0 499'0 07:10P Chart for @C7N Options for @C7N
Dec 27 475'0 0'0 478'2 07:16P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Last Change Open High Low Close Time More
May 24 1204'6 0'0 1205'4 07:15P Chart for @S4K Options for @S4K
Jul 24 1221'6 2'2 1219'2 1222'4 1218'4 1219'4 07:16P Chart for @S4N Options for @S4N
Aug 24 1225'4 2'0 1222'6 1225'6 1222'6 1223'4 07:16P Chart for @S4Q Options for @S4Q
Sep 24 1214'2 1'6 1210'4 1214'4 1210'4 1212'4 07:16P Chart for @S4U Options for @S4U
Nov 24 1213'6 1'4 1211'4 1214'2 1211'0 1212'2 07:16P Chart for @S4X Options for @S4X
Jan 25 1224'4 1'6 1223'4 1224'4 1223'4 1222'6 07:16P Chart for @S5F Options for @S5F
Mar 25 1223'0 2'0 1222'0 1223'0 1221'6 1221'0 07:16P Chart for @S5H Options for @S5H
May 25 1223'4 -0'2 1223'6 07:16P Chart for @S5K Options for @S5K
Jul 25 1230'4 1'0 1229'0 1230'4 1229'0 1229'4 07:16P Chart for @S5N Options for @S5N
Aug 25 1218'2 0'0 1221'0 07:16P Chart for @S5Q Options for @S5Q
Sep 25 1201'4 0'0 1201'4 07:15P Chart for @S5U Options for @S5U
Nov 25 1196'4 -0'4 1196'0 1196'4 1196'0 1197'0 07:16P Chart for @S5X Options for @S5X
Jan 26 1202'2 0'0 1205'0 07:15P Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1204'0 07:14P Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1206'2 07:15P Chart for @S6K Options for @S6K
Jul 26 1215'0 0'0 1211'6 07:15P Chart for @S6N Options for @S6N
Aug 26 1205'6 0'0 1205'6 07:13P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1184'4 07:03P Chart for @S6U Options for @S6U
Nov 26 1164'0 0'0 1174'0 07:15P Chart for @S6X Options for @S6X
Jul 27 1173'6 0'0 1173'6 07:00P Chart for @S7N Options for @S7N
Nov 27 1132'0 0'0 1137'4 07:03P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Last Change Open High Low Close Time More
May 24 645'6 0'0 670'2 07:16P Chart for @W4K Options for @W4K
Jul 24 692'0 5'0 686'0 693'0 685'4 687'0 07:16P Chart for @W4N Options for @W4N
Sep 24 711'4 5'0 705'4 712'2 704'6 706'4 07:16P Chart for @W4U Options for @W4U
Dec 24 734'0 5'4 727'0 734'0 727'0 728'4 07:16P Chart for @W4Z Options for @W4Z
Mar 25 749'0 5'2 743'0 749'0 743'0 743'6 07:16P Chart for @W5H Options for @W5H
May 25 750'0 3'0 747'4 750'0 747'4 747'0 07:16P Chart for @W5K Options for @W5K
Jul 25 735'2 0'0 727'4 735'2 727'4 735'2 07:16P Chart for @W5N Options for @W5N
Sep 25 738'0 0'0 737'2 738'0 737'2 738'0 07:16P Chart for @W5U Options for @W5U
Dec 25 747'6 -0'2 748'0 07:16P Chart for @W5Z Options for @W5Z
Mar 26 748'0 0'0 751'4 07:16P Chart for @W6H Options for @W6H
May 26 725'0 0'0 747'2 07:16P Chart for @W6K Options for @W6K
Jul 26 706'0 0'0 712'0 01:30P Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Open High Low Close Time More
May 24 675'0 26'6 724'0s 07:16P Chart for @KW4K Options for @KW4K
Jul 24 706'4 6'4 698'4 707'6 698'2 700'0 07:16P Chart for @KW4N Options for @KW4N
Sep 24 720'2 7'2 710'2 720'2 710'2 713'0 07:16P Chart for @KW4U Options for @KW4U
Dec 24 738'6 6'4 730'2 739'6 730'2 732'2 07:16P Chart for @KW4Z Options for @KW4Z
Mar 25 755'0 7'2 746'6 755'0 746'6 747'6 07:16P Chart for @KW5H Options for @KW5H
May 25 758'0 6'4 750'4 758'0 750'4 751'4 07:16P Chart for @KW5K Options for @KW5K
Jul 25 740'0 3'0 736'2 740'0 735'2 737'0 07:16P Chart for @KW5N Options for @KW5N
Sep 25 735'0 14'0 725'0 741'0 724'0 737'0s 07:16P Chart for @KW5U Options for @KW5U
Dec 25 739'4 11'6 737'0 743'0 734'0 742'6s 07:16P Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 11'6 744'6s 07:16P Chart for @KW6H Options for @KW6H
May 26 730'0 11'6 730'0 730'0 730'0 741'6s 07:00P Chart for @KW6K Options for @KW6K
Jul 26 666'0 13'0 693'6s 07:00P Chart for @KW6N Options for @KW6N
@LE - LIVE CATTLE - CME
Month Last Change Open High Low Close Time More
Jun 24 175.675 - 0.575 176.200 177.400 174.925 175.575s 02:46P Chart for @LE4M Options for @LE4M
Aug 24 173.550 - 0.725 174.175 175.250 172.700 173.400s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 176.875 - 0.600 177.425 178.600 176.225 176.825s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 181.350 - 0.200 181.450 182.750 180.675 181.325s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 185.100 - 0.050 185.150 186.350 184.300 185.000s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 187.350 0.050 187.325 188.450 186.550 187.300s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 182.100 182.000 183.150 181.800 182.000s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 180.650 0.225 180.025 181.225 180.025 180.250s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 182.400 - 0.500 183.000 183.500 182.400 182.400s 01:05P Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Last Change Open High Low Close Time More
May 24 239.450 0.575 239.050 241.225 238.525 239.375s 01:05P Chart for @GF4K Options for @GF4K
Aug 24 251.475 0.450 251.200 253.950 250.275 251.350s 02:30P Chart for @GF4Q Options for @GF4Q
Sep 24 252.375 0.250 252.125 254.825 251.175 252.225s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 252.975 0.050 253.150 255.550 251.825 252.925s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 252.825 - 0.050 252.575 255.050 251.500 252.525s 02:49P Chart for @GF4X Options for @GF4X
Jan 25 250.200 250.500 252.275 249.850 250.050s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 249.525 0.050 249.800 251.600 249.000 249.275s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 250.100 - 0.550 250.100 250.100 250.100 250.225s 01:05P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Last Change Open High Low Close Time More
May 24 91.450 -0.275 91.575 91.725 91.400 91.450s 02:30P Chart for @HE4K Options for @HE4K
Jun 24 97.475 -0.900 98.675 99.475 96.975 97.475s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 100.000 - 1.400 101.675 102.425 99.825 100.050s 02:30P Chart for @HE4N Options for @HE4N
Aug 24 99.300 - 1.300 100.725 101.525 99.050 99.275s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 83.850 -0.825 84.950 85.475 83.700 83.875s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 76.550 -0.550 77.050 77.725 76.375 76.475s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 81.000 -0.275 81.250 81.725 80.625 80.825s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 85.000 -0.050 84.900 85.475 84.600 84.850s 01:05P Chart for @HE5J Options for @HE5J
May 25 89.000 0.075 89.000 89.000 89.000 89.000s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 94.775 -0.050 94.700 94.775 94.700 94.775s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 96.000 0.325 96.000 96.000 96.000 95.925s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 94.800 0.325 94.800s 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