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
< June 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        
 
Upcoming Events
  • Last Trading Day Options
  • Export Inspections
  • Crop Progress
  • First Notice Day
  • Crop Production

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 329'4 0'4 328'6 330'0 328'2 329'0 08:13A Chart for @C0N Options for @C0N
    Sep 20 334'0 0'6 332'6 334'2 332'4 333'2 08:13A Chart for @C0U Options for @C0U
    Dec 20 343'0 0'2 342'2 343'4 342'0 342'6 08:10A Chart for @C0Z Options for @C0Z
    Mar 21 355'0 0'0 354'2 355'4 354'0 355'0 07:45A Chart for @C1H Options for @C1H
    May 21 361'2 0'0 361'0 361'6 360'4 361'2 07:45A Chart for @C1K Options for @C1K
    Jul 21 366'2 0'0 366'0 366'6 365'2 366'2 08:10A Chart for @C1N Options for @C1N
    Sep 21 366'0 -0'4 365'6 366'6 365'0 366'4 08:10A Chart for @C1U Options for @C1U
    Dec 21 372'6 -0'6 372'6 373'4 372'2 373'4 08:14A Chart for @C1Z Options for @C1Z
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 871'0 3'2 868'0 872'4 867'6 867'6 08:14A Chart for @S0N Options for @S0N
    Aug 20 872'0 3'2 868'6 873'4 868'6 868'6 08:14A Chart for @S0Q Options for @S0Q
    Sep 20 873'6 3'4 870'4 874'6 870'2 870'2 08:05A Chart for @S0U Options for @S0U
    Nov 20 880'2 3'4 876'6 881'0 876'2 876'6 08:14A Chart for @S0X Options for @S0X
    Jan 21 884'4 3'0 881'4 885'4 881'0 881'4 08:13A Chart for @S1F Options for @S1F
    Mar 21 881'0 2'0 879'0 882'4 878'4 879'0 08:04A Chart for @S1H Options for @S1H
    May 21 884'6 2'0 881'2 885'6 881'2 882'6 08:14A Chart for @S1K Options for @S1K
    Jul 21 893'0 2'0 890'0 893'4 889'0 891'0 07:45A Chart for @S1N Options for @S1N
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 524'4 0'6 526'6 527'6 523'2 523'6 08:02A Chart for @W0N Options for @W0N
    Sep 20 528'0 0'4 530'0 531'2 526'6 527'4 08:05A Chart for @W0U Options for @W0U
    Dec 20 537'4 0'6 539'2 540'4 536'0 536'6 08:02A Chart for @W0Z Options for @W0Z
    Mar 21 546'6 0'4 548'2 549'6 545'4 546'2 07:45A Chart for @W1H Options for @W1H
    May 21 551'2 0'6 553'2 553'2 549'4 550'4 07:45A Chart for @W1K Options for @W1K
    Jul 21 547'6 0'6 549'6 550'0 546'2 547'0 07:45A Chart for @W1N Options for @W1N
    Sep 21 551'4 0'4 551'4 551'4 551'4 551'0 07:45A Chart for @W1U Options for @W1U
    Dec 21 560'6 1'0 562'4 562'4 560'6 559'6 07:45A Chart for @W1Z Options for @W1Z
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Jul 20 526'2 0'0 526'2 528'6 526'2 526'2 08:09A Chart for @MW0N Options for @MW0N
    Sep 20 537'2 -0'2 539'2 540'2 537'2 537'4 08:09A Chart for @MW0U Options for @MW0U
    Dec 20 551'2 0'0 553'0 554'0 551'2 551'2 08:09A Chart for @MW0Z Options for @MW0Z
    Mar 21 564'2 0'6 565'6 566'0 564'2 563'4 07:46A Chart for @MW1H Options for @MW1H
    May 21 573'2 6'2 572'4 573'2 572'0 570'6s 07:46A Chart for @MW1K Options for @MW1K
    Jul 21 576'2 5'2 577'0 579'2 576'0 575'4s 07:46A Chart for @MW1N Options for @MW1N
    Sep 21 565'2 5'0 565'2 565'2 565'2 568'0s 06/04 Chart for @MW1U Options for @MW1U
    Dec 21 568'0 6'4 565'0 568'0 565'0 569'6s 07:45A Chart for @MW1Z Options for @MW1Z
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Jul 20 473'6 1'4 473'4 476'0 472'4 472'2 08:14A Chart for @KW0N Options for @KW0N
    Sep 20 481'0 1'6 480'0 483'0 479'6 479'2 08:14A Chart for @KW0U Options for @KW0U
    Dec 20 492'6 2'0 492'2 494'4 491'4 490'6 08:04A Chart for @KW0Z Options for @KW0Z
    Mar 21 504'0 2'0 503'6 505'6 502'6 502'0 08:04A Chart for @KW1H Options for @KW1H
    May 21 511'0 2'0 510'0 512'6 510'0 509'0 07:45A Chart for @KW1K Options for @KW1K
    Jul 21 516'6 3'6 515'0 516'6 515'0 513'0 07:45A Chart for @KW1N Options for @KW1N
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Jun 20 48.575 -0.225 48.525 48.900 46.450 48.425s 08:05A Chart for @HE0M Options for @HE0M
    Jul 20 53.625 0.100 53.425 54.250 52.925 53.575s 08:11A Chart for @HE0N Options for @HE0N
    Aug 20 55.875 0.875 54.800 56.150 54.100 55.775s 08:10A Chart for @HE0Q Options for @HE0Q
    Oct 20 52.250 1.075 51.125 52.525 50.600 52.125s 08:12A Chart for @HE0V Options for @HE0V
    Dec 20 52.875 0.900 52.025 53.075 51.700 52.825s 08:01A Chart for @HE0Z Options for @HE0Z
    Feb 21 59.800 0.875 59.000 59.925 58.275 59.725s 08:11A Chart for @HE1G Options for @HE1G
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jun 20 95.900 0.275 95.325 96.000 95.175 95.725s 08:14A Chart for @LE0M Options for @LE0M
    Aug 20 97.725 0.575 97.275 98.250 97.075 97.925s 08:14A Chart for @LE0Q Options for @LE0Q
    Oct 20 100.825 0.900 99.800 101.125 99.800 100.875s 08:07A Chart for @LE0V Options for @LE0V
    Dec 20 104.900 1.050 103.800 105.200 103.725 105.025s 08:14A Chart for @LE0Z Options for @LE0Z
    Feb 21 108.950 0.950 107.875 109.175 107.700 109.000s 08:14A Chart for @LE1G Options for @LE1G
    Apr 21 111.550 1.125 110.250 111.550 110.000 111.450s 08:10A Chart for @LE1J Options for @LE1J
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 20 134.950 0.500 133.675 135.325 133.625 134.725s 08:00A Chart for @GF0Q Options for @GF0Q
    Sep 20 136.550 0.725 135.400 136.925 135.200 136.500s 08:01A Chart for @GF0U Options for @GF0U
    Oct 20 137.425 0.700 136.225 137.875 136.100 137.275s 08:01A Chart for @GF0V Options for @GF0V
    Nov 20 137.950 0.725 136.850 138.375 136.475 137.775s 08:09A Chart for @GF0X Options for @GF0X
    Jan 21 136.550 0.975 135.450 136.775 135.300 136.425s 06/04 Chart for @GF1F Options for @GF1F
    Mar 21 135.675 1.175 134.850 136.050 134.475 135.850s 06/04 Chart for @GF1H Options for @GF1H
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 1.190 0.038 1.170 1.190 1.170 1.185s 07:36A Chart for @AC0N Options for @AC0N
    Aug 20 1.130 0.038 1.172s 07:36A Chart for @AC0Q Options for @AC0Q
    Sep 20 1.172 0.038 1.172s 08:09A Chart for @AC0U Options for @AC0U
    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