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
< December 2021 >
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 Options
  • First Notice Day
  • Export Inspections
  • Export Sales

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 577'2 0'2 576'2 578'2 576'2 577'0 07:57P Chart for @C1Z Options for @C1Z
    Mar 22 576'0 -0'6 576'6 577'6 575'6 576'6 07:57P Chart for @C2H Options for @C2H
    May 22 578'4 -0'6 579'0 579'6 578'2 579'2 07:57P Chart for @C2K Options for @C2K
    Jul 22 578'0 -1'0 578'2 579'4 578'0 579'0 07:57P Chart for @C2N Options for @C2N
    Sep 22 556'2 -1'4 557'2 557'4 556'2 557'6 07:57P Chart for @C2U Options for @C2U
    Dec 22 547'2 -1'6 548'4 549'0 547'0 549'0 07:57P Chart for @C2Z Options for @C2Z
    Mar 23 554'4 -2'0 556'0 556'2 554'4 556'4 07:57P Chart for @C3H Options for @C3H
    May 23 558'4 -0'2 558'4 558'4 558'4 558'6 07:57P Chart for @C3K Options for @C3K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jan 22 1246'0 1'6 1244'4 1248'2 1244'2 1244'2 07:58P Chart for @S2F Options for @S2F
    Mar 22 1252'2 2'2 1250'2 1254'4 1250'2 1250'0 07:58P Chart for @S2H Options for @S2H
    May 22 1259'2 2'2 1257'2 1261'0 1257'2 1257'0 07:58P Chart for @S2K Options for @S2K
    Jul 22 1266'6 3'2 1263'2 1267'4 1263'2 1263'4 07:58P Chart for @S2N Options for @S2N
    Aug 22 1259'2 3'0 1259'2 1259'2 1259'2 1256'2 07:58P Chart for @S2Q Options for @S2Q
    Sep 22 1237'2 4'4 1237'2 1237'2 1237'2 1232'6 07:57P Chart for @S2U Options for @S2U
    Nov 22 1220'6 1'4 1220'0 1223'0 1220'0 1219'2 07:58P Chart for @S2X Options for @S2X
    Jan 23 1222'4 2'4 1222'4 1222'4 1222'4 1220'0 07:57P Chart for @S3F Options for @S3F
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 809'0 2'4 809'4 809'4 809'0 806'4 07:57P Chart for @W1Z Options for @W1Z
    Mar 22 816'0 1'0 818'0 819'6 815'4 815'0 07:57P Chart for @W2H Options for @W2H
    May 22 820'4 1'0 822'2 825'0 820'0 819'4 07:57P Chart for @W2K Options for @W2K
    Jul 22 804'4 2'0 805'6 806'6 804'0 802'4 07:57P Chart for @W2N Options for @W2N
    Sep 22 803'0 1'0 805'4 805'4 803'0 802'0 07:57P Chart for @W2U Options for @W2U
    Dec 22 806'0 1'0 807'2 807'2 806'0 805'0 07:57P Chart for @W2Z Options for @W2Z
    Mar 23 808'2 2'2 808'2 808'2 808'2 806'0 07:57P Chart for @W3H Options for @W3H
    May 23 794'4 14'6 789'0 794'4 783'6 793'0s 07:57P Chart for @W3K Options for @W3K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 21 1059'4 24'0 1036'4 1059'4 1036'4 1061'0s 07:57P Chart for @MW1Z Options for @MW1Z
    Mar 22 1041'6 -0'4 1042'0 1042'0 1040'2 1042'2 07:57P Chart for @MW2H Options for @MW2H
    May 22 1026'4 18'2 1012'4 1031'2 1011'0 1027'6s 07:57P Chart for @MW2K Options for @MW2K
    Jul 22 992'0 -1'6 992'0 992'0 992'0 993'6 07:48P Chart for @MW2N Options for @MW2N
    Sep 22 921'4 -3'2 924'6 924'6 920'0 924'6 07:47P Chart for @MW2U Options for @MW2U
    Dec 22 916'0 -3'0 917'0 917'0 916'0 919'0 07:45P Chart for @MW2Z Options for @MW2Z
    Mar 23 897'4 19'2 912'0s 07:45P Chart for @MW3H Options for @MW3H
    May 23 880'0 880'0s Chart for @MW3K Options for @MW3K
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 21 839'2 24'2 829'4 841'2 829'4 838'4s 07:57P Chart for @KW1Z Options for @KW1Z
    Mar 22 842'4 0'2 843'6 848'6 841'4 842'2 07:57P Chart for @KW2H Options for @KW2H
    May 22 841'6 0'0 844'2 847'2 841'6 841'6 07:57P Chart for @KW2K Options for @KW2K
    Jul 22 823'4 0'0 827'6 827'6 823'4 823'4 07:57P Chart for @KW2N Options for @KW2N
    Sep 22 823'4 2'2 823'6 823'6 823'4 821'2 07:57P Chart for @KW2U Options for @KW2U
    Dec 22 824'0 -0'4 824'0 824'0 824'0 824'4 07:57P Chart for @KW2Z Options for @KW2Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Dec 21 74.725 0.775 73.900 74.800 72.900 74.400s 03:24P Chart for @HE1Z Options for @HE1Z
    Feb 22 82.175 1.875 80.275 82.700 78.950 82.000s 01:05P Chart for @HE2G Options for @HE2G
    Apr 22 86.575 1.250 85.225 86.875 84.100 86.325s 01:05P Chart for @HE2J Options for @HE2J
    May 22 91.300 1.400 90.000 91.525 89.350 91.400s 01:05P Chart for @HE2K Options for @HE2K
    Jun 22 97.100 1.125 96.050 97.275 95.075 97.050s 03:22P Chart for @HE2M Options for @HE2M
    Jul 22 96.900 0.975 95.725 97.075 94.900 96.875s 03:23P Chart for @HE2N Options for @HE2N
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Dec 21 137.575 1.650 136.000 138.050 135.975 137.650s 01:05P Chart for @LE1Z Options for @LE1Z
    Feb 22 139.500 0.975 138.250 139.975 138.250 139.575s 03:42P Chart for @LE2G Options for @LE2G
    Apr 22 142.650 0.825 141.525 143.025 141.475 142.600s 01:05P Chart for @LE2J Options for @LE2J
    Jun 22 137.925 0.675 137.075 138.175 137.000 137.975s 01:05P Chart for @LE2M Options for @LE2M
    Aug 22 136.850 0.525 136.125 136.950 136.000 136.875s 01:05P Chart for @LE2Q Options for @LE2Q
    Oct 22 139.750 0.650 138.950 139.850 138.825 139.775s 01:05P Chart for @LE2V Options for @LE2V
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jan 22 165.825 - 0.050 165.400 165.925 164.950 165.775s 01:05P Chart for @GF2F Options for @GF2F
    Mar 22 168.350 0.425 167.500 168.425 166.925 168.325s 01:05P Chart for @GF2H Options for @GF2H
    Apr 22 170.975 0.450 170.000 171.000 169.625 170.900s 02:30P Chart for @GF2J Options for @GF2J
    May 22 172.250 0.500 171.450 172.375 171.175 172.325s 01:05P Chart for @GF2K Options for @GF2K
    Aug 22 179.325 0.225 178.900 179.425 178.275 179.425s 01:05P Chart for @GF2Q Options for @GF2Q
    Sep 22 180.000 0.050 179.250 180.000 178.850 180.000s 01:05P Chart for @GF2U Options for @GF2U
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 2.207 2.207s 04:00P Chart for @AC1Z Options for @AC1Z
    Jan 22 2.137 2.137s 04:00P Chart for @AC2F Options for @AC2F
    Feb 22 2.137 2.137s 04:00P Chart for @AC2G Options for @AC2G
    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