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
< July 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
  • Independence Day
  • Export Inspections
  • Crop Progress
  • Export Sales
  • Export Sales

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 342'4 -5'6 347'4 350'2 342'2 342'4s 07/02 Chart for @C0N Options for @C0N
    Sep 20 343'0 -7'0 349'4 353'4 343'0 343'4s 07/02 Chart for @C0U Options for @C0U
    Dec 20 353'0 -7'0 359'6 363'0 352'6 353'4s 07/02 Chart for @C0Z Options for @C0Z
    Mar 21 364'4 -6'4 370'4 373'6 364'0 365'0s 07/02 Chart for @C1H Options for @C1H
    May 21 370'0 -6'2 375'6 379'0 369'6 370'6s 07/02 Chart for @C1K Options for @C1K
    Jul 21 374'2 -6'0 379'6 382'6 374'2 374'6s 07/02 Chart for @C1N Options for @C1N
    Sep 21 367'6 -4'6 372'2 374'2 367'2 367'6s 07/02 Chart for @C1U Options for @C1U
    Dec 21 374'0 -3'6 378'2 380'0 373'6 374'0s 07/02 Chart for @C1Z Options for @C1Z
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 892'4 -1'2 893'6 898'0 890'2 892'4s 07/02 Chart for @S0N Options for @S0N
    Aug 20 891'4 -0'2 891'0 895'6 889'0 891'2s 07/02 Chart for @S0Q Options for @S0Q
    Sep 20 890'6 -1'2 891'0 895'2 888'4 890'0s 07/02 Chart for @S0U Options for @S0U
    Nov 20 897'2 -2'2 898'2 903'0 895'4 896'6s 07/02 Chart for @S0X Options for @S0X
    Jan 21 901'2 -2'2 902'2 907'0 899'6 901'2s 07/02 Chart for @S1F Options for @S1F
    Mar 21 895'0 -1'2 894'6 899'6 892'6 894'6s 07/02 Chart for @S1H Options for @S1H
    May 21 892'0 -1'4 891'4 897'4 889'4 892'2s 07/02 Chart for @S1K Options for @S1K
    Jul 21 897'4 -2'4 899'4 903'4 895'0 897'6s 07/02 Chart for @S1N Options for @S1N
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 486'4 -8'6 498'2 499'0 486'4 490'0s 07/02 Chart for @W0N Options for @W0N
    Sep 20 492'0 -6'6 498'2 499'2 488'4 492'0s 07/02 Chart for @W0U Options for @W0U
    Dec 20 499'4 -6'2 505'6 506'2 496'4 499'6s 07/02 Chart for @W0Z Options for @W0Z
    Mar 21 507'4 -6'0 513'4 513'6 504'4 507'4s 07/02 Chart for @W1H Options for @W1H
    May 21 513'2 -5'6 517'6 518'2 509'6 512'4s 07/02 Chart for @W1K Options for @W1K
    Jul 21 514'2 -4'4 517'4 518'0 510'6 513'6s 07/02 Chart for @W1N Options for @W1N
    Sep 21 520'4 -4'4 524'4 524'4 518'2 521'2s 07/02 Chart for @W1U Options for @W1U
    Dec 21 533'0 -4'4 536'2 536'2 530'2 532'2s 07/02 Chart for @W1Z Options for @W1Z
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Jul 20 498'6 -11'4 505'0 506'0 498'6 495'6s 07/02 Chart for @MW0N Options for @MW0N
    Sep 20 510'2 -7'2 516'0 518'0 510'0 510'2s 07/02 Chart for @MW0U Options for @MW0U
    Dec 20 523'4 -6'4 530'6 531'4 523'4 523'6s 07/02 Chart for @MW0Z Options for @MW0Z
    Mar 21 537'6 -6'4 544'6 544'6 537'4 537'6s 07/02 Chart for @MW1H Options for @MW1H
    May 21 549'6 -6'2 549'6 549'6 549'6 547'6s 07/02 Chart for @MW1K Options for @MW1K
    Jul 21 557'0 -5'4 557'6 559'0 557'0 557'0s 07/02 Chart for @MW1N Options for @MW1N
    Sep 21 563'6 -3'4 563'6 563'6 563'6 564'0s 07/02 Chart for @MW1U Options for @MW1U
    Dec 21 573'0 -4'0 573'0 573'0 573'0 572'6s 07/02 Chart for @MW1Z Options for @MW1Z
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Jul 20 428'0 -15'2 438'4 438'4 425'2 427'2s 07/02 Chart for @KW0N Options for @KW0N
    Sep 20 434'2 -8'6 441'2 443'6 432'6 434'0s 07/02 Chart for @KW0U Options for @KW0U
    Dec 20 446'6 -8'2 453'6 455'4 445'2 446'6s 07/02 Chart for @KW0Z Options for @KW0Z
    Mar 21 459'0 -8'2 464'4 467'4 457'4 458'4s 07/02 Chart for @KW1H Options for @KW1H
    May 21 466'2 -7'6 472'0 474'4 464'6 466'0s 07/02 Chart for @KW1K Options for @KW1K
    Jul 21 472'0 -7'4 478'0 479'6 470'2 471'6s 07/02 Chart for @KW1N Options for @KW1N
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Jul 20 44.725 -0.075 45.075 45.350 44.625 44.725s 07/02 Chart for @HE0N Options for @HE0N
    Aug 20 49.050 0.125 49.075 49.875 48.850 49.200s 07/02 Chart for @HE0Q Options for @HE0Q
    Oct 20 48.050 0.075 48.500 48.900 47.600 48.350s 07/02 Chart for @HE0V Options for @HE0V
    Dec 20 51.150 0.275 51.375 51.700 50.325 51.450s 07/02 Chart for @HE0Z Options for @HE0Z
    Feb 21 59.825 0.450 59.800 60.225 58.975 60.100s 07/02 Chart for @HE1G Options for @HE1G
    Apr 21 66.550 0.675 66.025 66.825 65.375 66.550s 07/02 Chart for @HE1J Options for @HE1J
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 20 100.050 2.100 97.600 100.150 97.150 99.400s 07/02 Chart for @LE0Q Options for @LE0Q
    Oct 20 103.350 2.000 100.850 103.400 100.625 102.675s 07/02 Chart for @LE0V Options for @LE0V
    Dec 20 106.400 1.425 104.500 106.500 104.375 105.925s 07/02 Chart for @LE0Z Options for @LE0Z
    Feb 21 110.150 1.125 108.575 110.300 108.400 109.750s 07/02 Chart for @LE1G Options for @LE1G
    Apr 21 112.300 0.900 111.100 112.500 111.000 112.075s 07/02 Chart for @LE1J Options for @LE1J
    Jun 21 106.075 0.900 105.550 106.375 105.075 106.100s 07/02 Chart for @LE1M Options for @LE1M
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 20 135.900 1.800 133.250 136.000 132.625 134.875s 07/02 Chart for @GF0Q Options for @GF0Q
    Sep 20 136.700 1.825 133.975 137.025 133.800 135.850s 07/02 Chart for @GF0U Options for @GF0U
    Oct 20 137.725 1.800 134.950 137.750 134.750 136.700s 07/02 Chart for @GF0V Options for @GF0V
    Nov 20 138.250 1.550 135.875 138.300 135.675 137.350s 07/02 Chart for @GF0X Options for @GF0X
    Jan 21 137.875 1.525 135.800 137.925 135.350 137.075s 07/02 Chart for @GF1F Options for @GF1F
    Mar 21 137.525 1.700 135.850 137.725 135.650 136.825s 07/02 Chart for @GF1H Options for @GF1H
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jul 20 1.250 0.101 1.310s 07/02 Chart for @AC0N Options for @AC0N
    Aug 20 1.290 0.045 1.271 1.290 1.270 1.295s 07/03 Chart for @AC0Q Options for @AC0Q
    Sep 20 1.225 0.045 1.285s 07/03 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