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
< September 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    
 
Upcoming Events
  • Export Sales
  • Hogs & Pigs
  • Last Trading Day Options
  • Cattle on Feed
  • Crop Progress

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 523'6 -1'6 524'4 525'2 522'4 525'4 07:23A Chart for @C1Z Options for @C1Z
    Mar 22 531'2 -1'6 532'0 532'4 530'0 533'0 07:24A Chart for @C2H Options for @C2H
    May 22 536'2 -1'2 536'4 536'6 534'2 537'4 07:23A Chart for @C2K Options for @C2K
    Jul 22 535'0 -1'4 535'4 535'4 533'2 536'4 07:23A Chart for @C2N Options for @C2N
    Sep 22 505'2 -1'0 505'4 506'2 504'2 506'2 07:23A Chart for @C2U Options for @C2U
    Dec 22 500'6 -0'2 500'0 501'6 499'4 501'0 07:23A Chart for @C2Z Options for @C2Z
    Mar 23 508'0 0'0 508'4 508'4 507'2 508'0 07:23A Chart for @C3H Options for @C3H
    May 23 511'2 3'4 509'6 511'2 509'6 511'2s 07:22A Chart for @C3K Options for @C3K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Nov 21 1285'6 3'0 1282'4 1290'2 1278'0 1282'6 07:23A Chart for @S1X Options for @S1X
    Jan 22 1295'2 3'4 1291'0 1299'6 1287'0 1291'6 07:23A Chart for @S2F Options for @S2F
    Mar 22 1298'4 3'2 1294'6 1302'2 1290'0 1295'2 07:23A Chart for @S2H Options for @S2H
    May 22 1304'6 3'6 1299'6 1307'2 1295'2 1301'0 07:23A Chart for @S2K Options for @S2K
    Jul 22 1308'0 4'0 1303'2 1309'0 1298'0 1304'0 07:23A Chart for @S2N Options for @S2N
    Aug 22 1291'6 6'0 1294'6 1296'0 1285'2 1294'6s 07:23A Chart for @S2Q Options for @S2Q
    Sep 22 1265'0 4'4 1264'4 1269'4 1258'6 1267'0s 07:23A Chart for @S2U Options for @S2U
    Nov 22 1255'0 3'0 1250'0 1255'4 1244'4 1252'0 07:23A Chart for @S2X Options for @S2X
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 709'2 3'4 708'4 713'2 704'0 705'6 07:23A Chart for @W1Z Options for @W1Z
    Mar 22 720'0 4'0 719'2 723'4 715'0 716'0 07:23A Chart for @W2H Options for @W2H
    May 22 723'2 4'0 722'4 726'4 718'0 719'2 07:23A Chart for @W2K Options for @W2K
    Jul 22 706'0 2'0 706'0 710'0 704'2 704'0 07:23A Chart for @W2N Options for @W2N
    Sep 22 708'6 2'4 707'2 711'6 706'6 706'2 07:23A Chart for @W2U Options for @W2U
    Dec 22 714'0 2'2 710'6 716'4 710'6 711'6 07:23A Chart for @W2Z Options for @W2Z
    Mar 23 717'4 4'0 714'6 717'4 714'6 713'4 07:21A Chart for @W3H Options for @W3H
    May 23 683'4 10'4 704'4s 07:21A Chart for @W3K Options for @W3K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 21 907'6 4'2 903'0 909'6 902'0 903'4 07:21A Chart for @MW1Z Options for @MW1Z
    Mar 22 894'6 4'0 892'4 896'4 892'4 890'6 07:21A Chart for @MW2H Options for @MW2H
    May 22 880'6 2'4 883'0 883'0 880'6 878'2 07:21A Chart for @MW2K Options for @MW2K
    Jul 22 867'6 4'0 867'6 867'6 867'4 863'6 07:21A Chart for @MW2N Options for @MW2N
    Sep 22 790'2 1'4 788'0 790'2 788'0 788'6 07:16A Chart for @MW2U Options for @MW2U
    Dec 22 785'0 0'4 785'0 785'0 785'0 784'4 03:57A Chart for @MW2Z Options for @MW2Z
    Mar 23 Chart for @MW3H Options for @MW3H
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 21 709'4 3'4 706'4 714'6 705'6 706'0 07:22A Chart for @KW1Z Options for @KW1Z
    Mar 22 718'2 3'4 715'2 723'0 714'6 714'6 07:22A Chart for @KW2H Options for @KW2H
    May 22 723'0 3'4 722'0 727'2 720'0 719'4 07:22A Chart for @KW2K Options for @KW2K
    Jul 22 712'6 3'0 710'6 716'2 710'6 709'6 07:22A Chart for @KW2N Options for @KW2N
    Sep 22 717'0 4'2 717'0 717'0 717'0 712'6 07:22A Chart for @KW2U Options for @KW2U
    Dec 22 722'2 1'4 725'0 727'0 722'2 720'6 07:22A Chart for @KW2Z Options for @KW2Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Oct 21 84.050 -0.525 84.575 85.025 83.775 83.850s 09/22 Chart for @HE1V Options for @HE1V
    Dec 21 73.500 -0.225 73.400 74.925 72.500 73.375s 09/22 Chart for @HE1Z Options for @HE1Z
    Feb 22 76.650 -0.175 76.450 78.150 75.650 76.525s 09/22 Chart for @HE2G Options for @HE2G
    Apr 22 80.250 -0.150 80.075 81.825 79.325 80.225s 09/22 Chart for @HE2J Options for @HE2J
    May 22 84.275 -0.125 85.450 85.450 84.100 84.100s 09/22 Chart for @HE2K Options for @HE2K
    Jun 22 89.400 -0.125 88.950 90.850 88.475 89.350s 09/22 Chart for @HE2M Options for @HE2M
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 21 123.450 0.825 122.875 123.450 122.700 123.275s 09/22 Chart for @LE1V Options for @LE1V
    Dec 21 128.675 0.750 128.150 128.700 127.950 128.550s 09/22 Chart for @LE1Z Options for @LE1Z
    Feb 22 132.700 1.125 131.700 132.775 131.600 132.600s 09/22 Chart for @LE2G Options for @LE2G
    Apr 22 136.425 1.275 135.275 136.500 135.175 136.350s 09/22 Chart for @LE2J Options for @LE2J
    Jun 22 131.400 1.300 130.175 131.400 130.100 131.275s 09/22 Chart for @LE2M Options for @LE2M
    Aug 22 129.750 1.275 128.750 129.750 128.550 129.750s 09/22 Chart for @LE2Q Options for @LE2Q
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Sep 21 154.775 - 0.050 154.950 155.100 154.550 154.800s 09/22 Chart for @GF1U Options for @GF1U
    Oct 21 157.700 1.050 156.800 157.975 156.000 157.675s 09/22 Chart for @GF1V Options for @GF1V
    Nov 21 158.050 1.275 157.025 158.375 156.625 158.225s 09/22 Chart for @GF1X Options for @GF1X
    Jan 22 158.875 1.150 157.825 159.075 157.500 158.975s 09/22 Chart for @GF2F Options for @GF2F
    Mar 22 159.325 0.925 158.500 159.675 158.175 159.375s 09/22 Chart for @GF2H Options for @GF2H
    Apr 22 161.525 1.100 160.750 161.900 160.500 161.650s 09/22 Chart for @GF2J Options for @GF2J
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Oct 21 2.207 2.207s 09/22 Chart for @AC1V Options for @AC1V
    Nov 21 2.207 2.207s 09/22 Chart for @AC1X Options for @AC1X
    Dec 21 2.207 2.207s 09/22 Chart for @AC1Z Options for @AC1Z
    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