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 2020 >
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
 
Upcoming Events
  • Export Sales
  • Last Trading Day Futures & Options
  • First Notice Day
  • Last Trading Day Futures
  • Daylight Saving Time Ends

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 399'0 -2'4 401'0 404'2 397'2 401'4 06:04A Chart for @C0Z Options for @C0Z
    Mar 21 401'6 -2'4 404'0 406'6 400'2 404'2 06:04A Chart for @C1H Options for @C1H
    May 21 403'0 -2'2 405'0 407'4 401'4 405'2 06:04A Chart for @C1K Options for @C1K
    Jul 21 403'4 -2'2 405'2 407'2 402'0 405'6 06:04A Chart for @C1N Options for @C1N
    Sep 21 383'2 -1'0 384'0 385'2 381'6 384'2 06:04A Chart for @C1U Options for @C1U
    Dec 21 382'6 0'0 382'4 384'6 381'6 382'6 06:04A Chart for @C1Z Options for @C1Z
    Mar 22 390'2 0'6 388'4 391'2 388'4 389'4 06:04A Chart for @C2H Options for @C2H
    May 22 392'2 -7'4 397'4 397'4 392'2 392'2s 06:03A Chart for @C2K Options for @C2K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Nov 20 1054'4 -2'6 1058'4 1062'2 1052'0 1057'2 06:04A Chart for @S0X Options for @S0X
    Jan 21 1053'0 -1'6 1056'2 1058'6 1050'4 1054'6 06:04A Chart for @S1F Options for @S1F
    Mar 21 1040'4 -1'2 1043'2 1045'6 1037'6 1041'6 06:04A Chart for @S1H Options for @S1H
    May 21 1035'2 -1'2 1037'0 1040'0 1032'2 1036'4 06:04A Chart for @S1K Options for @S1K
    Jul 21 1034'0 -1'2 1035'6 1039'0 1031'0 1035'2 06:04A Chart for @S1N Options for @S1N
    Aug 21 1021'4 -3'2 1021'2 1022'0 1020'6 1024'6 06:04A Chart for @S1Q Options for @S1Q
    Sep 21 989'6 -1'6 991'0 993'0 989'0 991'4 06:04A Chart for @S1U Options for @S1U
    Nov 21 964'6 -0'2 965'2 969'6 962'0 965'0 06:04A Chart for @S1X Options for @S1X
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 602'0 -6'6 609'6 611'2 598'4 608'6 06:04A Chart for @W0Z Options for @W0Z
    Mar 21 601'0 -6'6 608'2 609'6 598'0 607'6 06:04A Chart for @W1H Options for @W1H
    May 21 599'0 -6'4 605'6 606'6 596'2 605'4 06:04A Chart for @W1K Options for @W1K
    Jul 21 591'2 -6'4 597'6 599'2 589'4 597'6 06:04A Chart for @W1N Options for @W1N
    Sep 21 594'0 -6'4 599'6 601'4 592'2 600'4 06:04A Chart for @W1U Options for @W1U
    Dec 21 600'6 -6'4 604'2 608'2 599'4 607'2 06:04A Chart for @W1Z Options for @W1Z
    Mar 22 603'2 -8'0 608'6 610'0 602'4 611'2 06:04A Chart for @W2H Options for @W2H
    May 22 592'6 -10'2 593'0 593'4 592'6 603'0 06:04A Chart for @W2K Options for @W2K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 20 549'4 -2'4 551'2 557'4 547'0 552'0 06:03A Chart for @MW0Z Options for @MW0Z
    Mar 21 562'2 -2'4 564'2 570'0 560'2 564'6 06:03A Chart for @MW1H Options for @MW1H
    May 21 568'0 -3'6 571'6 576'4 567'0 571'6 06:03A Chart for @MW1K Options for @MW1K
    Jul 21 576'2 -2'0 578'2 583'0 576'2 578'2 06:03A Chart for @MW1N Options for @MW1N
    Sep 21 577'6 -2'4 580'0 580'2 577'0 580'2 06:04A Chart for @MW1U Options for @MW1U
    Dec 21 584'4 -2'2 587'0 587'0 584'4 586'6 06:04A Chart for @MW1Z Options for @MW1Z
    Mar 22 591'0 -5'2 589'4s 06:04A Chart for @MW2H Options for @MW2H
    May 22 597'6 -3'0 589'0s 01:29A Chart for @MW2K Options for @MW2K
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 20 538'6 -4'4 543'0 546'4 535'4 543'2 06:04A Chart for @KW0Z Options for @KW0Z
    Mar 21 546'0 -4'0 549'6 553'0 542'2 550'0 06:04A Chart for @KW1H Options for @KW1H
    May 21 552'0 -3'6 554'6 558'6 548'0 555'6 06:04A Chart for @KW1K Options for @KW1K
    Jul 21 555'0 -5'2 560'0 562'6 553'2 560'2 06:04A Chart for @KW1N Options for @KW1N
    Sep 21 559'6 -6'4 563'2 568'4 559'6 566'2 06:04A Chart for @KW1U Options for @KW1U
    Dec 21 569'4 -5'0 572'0 576'0 569'4 574'4 06:04A Chart for @KW1Z Options for @KW1Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Dec 20 66.325 -1.275 67.000 67.325 65.825 66.375s 10/28 Chart for @HE0Z Options for @HE0Z
    Feb 21 66.175 -1.850 67.325 67.425 65.675 66.200s 10/28 Chart for @HE1G Options for @HE1G
    Apr 21 68.675 -1.625 69.900 69.900 68.200 68.750s 10/28 Chart for @HE1J Options for @HE1J
    May 21 73.550 -1.150 74.150 74.200 73.050 73.550s 10/28 Chart for @HE1K Options for @HE1K
    Jun 21 78.100 -1.400 79.300 79.350 77.725 78.225s 10/28 Chart for @HE1M Options for @HE1M
    Jul 21 78.275 -1.175 79.225 79.425 77.900 78.425s 10/28 Chart for @HE1N Options for @HE1N
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 20 106.025 1.000 104.650 106.150 104.650 105.850s 10/28 Chart for @LE0V Options for @LE0V
    Dec 20 104.800 0.625 103.475 105.025 102.850 104.675s 10/28 Chart for @LE0Z Options for @LE0Z
    Feb 21 107.800 0.675 106.475 107.875 105.950 107.700s 10/28 Chart for @LE1G Options for @LE1G
    Apr 21 111.400 0.650 110.225 111.550 109.825 111.375s 10/28 Chart for @LE1J Options for @LE1J
    Jun 21 105.950 0.325 105.200 106.150 104.800 105.975s 10/28 Chart for @LE1M Options for @LE1M
    Aug 21 105.450 0.100 104.650 105.925 104.575 105.450s 10/28 Chart for @LE1Q Options for @LE1Q
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 20 135.200 0.875 134.400 135.400 134.400 135.175s 10/28 Chart for @GF0V Options for @GF0V
    Nov 20 133.875 1.600 131.650 134.000 131.225 133.900s 10/28 Chart for @GF0X Options for @GF0X
    Jan 21 130.000 1.525 127.800 130.125 127.525 129.950s 10/28 Chart for @GF1F Options for @GF1F
    Mar 21 129.425 1.475 127.500 129.650 127.375 129.525s 10/28 Chart for @GF1H Options for @GF1H
    Apr 21 131.225 1.125 129.625 131.600 129.500 131.100s 10/28 Chart for @GF1J Options for @GF1J
    May 21 132.025 0.875 131.000 132.800 130.700 131.925s 10/28 Chart for @GF1K Options for @GF1K
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Nov 20 1.470 -0.080 1.540 1.540 1.450 1.470s 10/28 Chart for @AC0X Options for @AC0X
    Dec 20 1.390 -0.080 1.466 1.490 1.390 1.413s 10/28 Chart for @AC0Z Options for @AC0Z
    Jan 21 1.398 -0.080 1.398s 10/28 Chart for @AC1F Options for @AC1F
    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