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
< January 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
  • Last Trading Day Futures & Options
  • Export Sales
  • Export Inspections
  • Export Sales
  • Last Trading Day Options

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 385'2 6'0 382'4 387'0 378'4 386'4s 05:37P Chart for @C0H Options for @C0H
    May 20 390'4 5'2 388'4 392'2 384'4 392'0s 05:24P Chart for @C0K Options for @C0K
    Jul 20 396'0 5'0 394'0 397'4 390'4 397'2s 05:34P Chart for @C0N Options for @C0N
    Sep 20 393'2 2'6 393'0 394'6 390'2 394'4s 05:04P Chart for @C0U Options for @C0U
    Dec 20 396'4 2'2 397'0 397'6 393'6 397'4s 05:00P Chart for @C0Z Options for @C0Z
    Mar 21 406'2 2'2 406'2 407'2 403'2 407'2s 02:30P Chart for @C1H Options for @C1H
    May 21 410'2 2'0 410'0 411'0 407'6 411'2s 04:52P Chart for @C1K Options for @C1K
    Jul 21 412'6 2'0 412'0 414'0 410'6 413'6s 03:06P Chart for @C1N Options for @C1N
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 895'4 -2'2 897'4 898'0 888'4 895'0s 05:42P Chart for @S0H Options for @S0H
    May 20 909'4 -2'0 911'4 911'4 902'4 909'0s 04:58P Chart for @S0K Options for @S0K
    Jul 20 923'0 -2'2 924'6 925'4 916'0 922'2s 05:29P Chart for @S0N Options for @S0N
    Aug 20 927'6 -2'2 928'6 928'6 921'2 927'0s 05:00P Chart for @S0Q Options for @S0Q
    Sep 20 927'2 -2'6 929'2 929'2 920'6 926'4s 01:20P Chart for @S0U Options for @S0U
    Nov 20 931'2 -3'0 933'4 934'2 925'0 930'4s 04:58P Chart for @S0X Options for @S0X
    Jan 21 936'4 -3'2 938'6 938'6 931'0 935'6s 01:24P Chart for @S1F Options for @S1F
    Mar 21 932'2 -2'6 934'2 934'2 926'6 931'6s 04:45P Chart for @S1H Options for @S1H
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 569'0 -2'4 573'0 576'4 565'4 569'6s 05:18P Chart for @W0H Options for @W0H
    May 20 568'0 -2'6 572'0 575'0 564'4 568'4s 04:59P Chart for @W0K Options for @W0K
    Jul 20 566'6 -3'4 571'4 573'4 563'4 567'2s 05:15P Chart for @W0N Options for @W0N
    Sep 20 572'2 -3'4 577'0 579'0 569'0 573'0s 01:20P Chart for @W0U Options for @W0U
    Dec 20 580'2 -3'4 584'6 586'6 577'6 581'2s 04:45P Chart for @W0Z Options for @W0Z
    Mar 21 587'2 -3'6 591'2 593'0 585'0 588'2s 01:20P Chart for @W1H Options for @W1H
    May 21 584'4 -4'4 584'0 584'4 581'0 583'6s 01:30P Chart for @W1K Options for @W1K
    Jul 21 565'6 -4'2 569'2 570'4 564'6 567'0s 04:53P Chart for @W1N Options for @W1N
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Mar 20 542'2 -5'0 545'6 549'2 540'6 542'2s 05:32P Chart for @MW0H Options for @MW0H
    May 20 551'4 -5'2 556'4 558'0 550'4 551'4s 04:58P Chart for @MW0K Options for @MW0K
    Jul 20 559'4 -4'4 563'6 565'4 558'2 559'6s 01:31P Chart for @MW0N Options for @MW0N
    Sep 20 568'4 -4'4 571'0 573'2 567'4 568'6s 01:31P Chart for @MW0U Options for @MW0U
    Dec 20 579'6 -4'2 585'0 585'0 579'2 579'6s 01:31P Chart for @MW0Z Options for @MW0Z
    Mar 21 594'0 -4'0 591'0s 05:02P Chart for @MW1H Options for @MW1H
    May 21 606'0 -4'6 596'2s 01:31P Chart for @MW1K Options for @MW1K
    Jul 21 Chart for @MW1N Options for @MW1N
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Mar 20 481'6 -4'4 486'6 490'2 480'0 482'0s 04:45P Chart for @KW0H Options for @KW0H
    May 20 489'0 -5'0 494'4 497'4 487'6 489'2s 04:51P Chart for @KW0K Options for @KW0K
    Jul 20 496'2 -4'6 501'4 504'6 494'6 496'6s 04:58P Chart for @KW0N Options for @KW0N
    Sep 20 504'4 -4'2 508'6 512'4 502'6 504'6s 01:20P Chart for @KW0U Options for @KW0U
    Dec 20 514'6 -4'2 521'2 521'2 513'0 515'2s 01:30P Chart for @KW0Z Options for @KW0Z
    Mar 21 525'0 -4'2 525'0 525'0 525'0 525'2s 01:20P Chart for @KW1H Options for @KW1H
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Feb 20 66.275 0.275 66.500 67.050 66.150 66.225s 01:05P Chart for @HE0G Options for @HE0G
    Apr 20 71.400 0.850 71.100 72.400 70.875 71.300s 02:31P Chart for @HE0J Options for @HE0J
    May 20 77.850 0.675 77.500 78.325 77.500 77.650s 01:05P Chart for @HE0K Options for @HE0K
    Jun 20 84.075 0.475 84.100 84.950 83.925 83.975s 02:30P Chart for @HE0M Options for @HE0M
    Jul 20 84.750 0.125 85.200 85.700 84.575 84.650s 01:05P Chart for @HE0N Options for @HE0N
    Aug 20 83.950 0.100 84.050 84.775 83.750 83.825s 01:05P Chart for @HE0Q Options for @HE0Q
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Feb 20 122.250 - 0.100 122.400 123.100 122.100 122.150s 01:05P Chart for @LE0G Options for @LE0G
    Apr 20 120.825 - 0.600 121.275 121.850 120.625 120.700s 02:30P Chart for @LE0J Options for @LE0J
    Jun 20 112.550 - 0.550 113.150 113.725 112.400 112.475s 01:05P Chart for @LE0M Options for @LE0M
    Aug 20 110.400 - 0.450 110.850 111.425 110.250 110.300s 01:05P Chart for @LE0Q Options for @LE0Q
    Oct 20 113.250 - 0.400 113.625 114.125 113.025 113.075s 01:05P Chart for @LE0V Options for @LE0V
    Dec 20 117.125 - 0.350 117.600 118.000 116.975 117.025s 01:05P Chart for @LE0Z Options for @LE0Z
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jan 20 142.100 0.150 141.775 142.400 141.775 142.050s 01:05P Chart for @GF0F Options for @GF0F
    Mar 20 135.375 0.225 135.325 136.625 134.975 135.400s 02:30P Chart for @GF0H Options for @GF0H
    Apr 20 137.675 - 0.225 138.075 139.375 137.550 137.775s 01:05P Chart for @GF0J Options for @GF0J
    May 20 140.000 - 0.275 140.500 141.750 139.875 140.050s 01:05P Chart for @GF0K Options for @GF0K
    Aug 20 147.075 - 0.500 148.000 148.700 146.925 147.025s 01:05P Chart for @GF0Q Options for @GF0Q
    Sep 20 148.525 - 0.225 149.225 150.000 148.525 148.600s 01:05P Chart for @GF0U Options for @GF0U
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Feb 20 1.312 0.010 1.299 1.312 1.290 1.314s 05:01P Chart for @AC0G Options for @AC0G
    Mar 20 1.347 0.026 1.324 1.356 1.323 1.347s 05:01P Chart for @AC0H Options for @AC0H
    Apr 20 1.341 0.026 1.341 1.341 1.341 1.367s 05:01P Chart for @AC0J Options for @AC0J
    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