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
< October 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 Inspections
  • Crop Progress
  • Export Sales
  • Cattle on Feed
  • Last Trading Day Options

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 526'0 0'2 525'6 527'0 524'2 525'6 06:22A Chart for @C1Z Options for @C1Z
    Mar 22 534'4 0'2 534'2 535'2 532'6 534'2 06:22A Chart for @C2H Options for @C2H
    May 22 539'0 0'2 539'0 540'0 537'4 538'6 06:22A Chart for @C2K Options for @C2K
    Jul 22 539'6 0'2 540'0 540'6 538'2 539'4 06:22A Chart for @C2N Options for @C2N
    Sep 22 525'4 0'0 525'6 526'4 525'2 525'4 06:22A Chart for @C2U Options for @C2U
    Dec 22 522'6 -0'2 522'2 523'2 521'4 523'0 06:22A Chart for @C2Z Options for @C2Z
    Mar 23 529'2 -0'2 530'0 530'0 529'2 529'4 06:22A Chart for @C3H Options for @C3H
    May 23 532'0 7'0 529'6 532'6 529'6 531'2s 06:22A Chart for @C3K Options for @C3K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Nov 21 1212'6 -5'0 1218'0 1221'6 1212'6 1217'6 06:22A Chart for @S1X Options for @S1X
    Jan 22 1221'4 -4'6 1226'6 1230'2 1221'4 1226'2 06:22A Chart for @S2F Options for @S2F
    Mar 22 1231'2 -4'0 1236'0 1238'4 1231'0 1235'2 06:22A Chart for @S2H Options for @S2H
    May 22 1240'2 -4'2 1245'0 1247'2 1240'2 1244'4 06:22A Chart for @S2K Options for @S2K
    Jul 22 1246'6 -3'6 1250'4 1253'6 1246'6 1250'4 06:22A Chart for @S2N Options for @S2N
    Aug 22 1247'6 1'2 1247'2 1247'6 1247'2 1246'4 06:22A Chart for @S2Q Options for @S2Q
    Sep 22 1226'2 -2'2 1229'0 1229'0 1226'2 1228'4 06:22A Chart for @S2U Options for @S2U
    Nov 22 1218'4 -3'6 1221'2 1222'6 1218'2 1222'2 06:22A Chart for @S2X Options for @S2X
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 21 734'4 0'4 734'0 738'6 733'4 734'0 06:22A Chart for @W1Z Options for @W1Z
    Mar 22 748'0 1'4 746'2 751'2 746'2 746'4 06:22A Chart for @W2H Options for @W2H
    May 22 750'6 0'4 750'6 754'4 750'4 750'2 06:22A Chart for @W2K Options for @W2K
    Jul 22 739'0 0'6 737'0 742'4 737'0 738'2 06:22A Chart for @W2N Options for @W2N
    Sep 22 742'0 1'6 737'6 744'0 737'6 740'2 06:22A Chart for @W2U Options for @W2U
    Dec 22 750'2 3'6 747'4 750'2 746'6 746'4 06:22A Chart for @W2Z Options for @W2Z
    Mar 23 752'2 3'6 750'0 752'2 750'0 748'4 06:22A Chart for @W3H Options for @W3H
    May 23 724'4 7'0 739'4s 06:22A Chart for @W3K Options for @W3K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 21 968'2 -0'4 968'6 972'0 967'4 968'6 06:22A Chart for @MW1Z Options for @MW1Z
    Mar 22 955'4 -1'6 957'0 959'6 955'4 957'2 06:22A Chart for @MW2H Options for @MW2H
    May 22 939'6 0'0 941'0 941'0 939'6 939'6 06:22A Chart for @MW2K Options for @MW2K
    Jul 22 918'0 0'2 918'0 918'0 918'0 917'6 06:22A Chart for @MW2N Options for @MW2N
    Sep 22 829'2 1'4 826'0 830'0 826'0 827'6 06:21A Chart for @MW2U Options for @MW2U
    Dec 22 825'0 1'4 825'0 825'0 825'0 823'4 06:21A 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 21 745'0 1'2 744'2 749'2 743'4 743'6 06:22A Chart for @KW1Z Options for @KW1Z
    Mar 22 751'4 0'6 750'6 756'0 750'6 750'6 06:22A Chart for @KW2H Options for @KW2H
    May 22 754'6 1'0 755'4 758'6 754'0 753'6 06:22A Chart for @KW2K Options for @KW2K
    Jul 22 745'4 -0'2 745'0 750'0 745'0 745'6 06:22A Chart for @KW2N Options for @KW2N
    Sep 22 748'0 0'2 749'6 751'2 747'0 747'6 06:22A Chart for @KW2U Options for @KW2U
    Dec 22 755'2 0'0 755'2 755'2 755'2 755'2 06:22A Chart for @KW2Z Options for @KW2Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Dec 21 77.950 0.950 77.850 78.825 77.400 78.275s 10/17 Chart for @HE1Z Options for @HE1Z
    Feb 22 81.075 1.025 80.600 81.775 80.350 81.325s 10/17 Chart for @HE2G Options for @HE2G
    Apr 22 85.000 1.375 84.150 85.325 83.875 85.175s 10/17 Chart for @HE2J Options for @HE2J
    May 22 88.900 1.175 89.000 89.000 87.900 88.675s 10/15 Chart for @HE2K Options for @HE2K
    Jun 22 93.900 1.400 93.050 94.200 92.775 94.100s 10/17 Chart for @HE2M Options for @HE2M
    Jul 22 93.850 1.575 92.675 94.000 92.675 93.925s 10/17 Chart for @HE2N Options for @HE2N
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 21 125.750 0.225 125.500 126.000 125.375 125.975s 10/17 Chart for @LE1V Options for @LE1V
    Dec 21 130.825 0.675 130.350 131.075 129.975 130.975s 10/17 Chart for @LE1Z Options for @LE1Z
    Feb 22 135.100 0.700 134.650 135.550 134.350 135.350s 10/17 Chart for @LE2G Options for @LE2G
    Apr 22 138.075 0.750 137.600 138.425 137.375 138.375s 10/17 Chart for @LE2J Options for @LE2J
    Jun 22 132.750 0.575 132.500 133.175 132.325 133.075s 10/17 Chart for @LE2M Options for @LE2M
    Aug 22 131.500 0.375 131.350 131.800 131.050 131.650s 10/17 Chart for @LE2Q Options for @LE2Q
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 21 157.500 - 0.850 158.200 158.225 157.300 157.575s 10/17 Chart for @GF1V Options for @GF1V
    Nov 21 161.200 - 0.725 161.825 161.950 160.900 161.425s 10/17 Chart for @GF1X Options for @GF1X
    Jan 22 161.250 - 0.825 162.025 162.175 161.075 161.525s 10/17 Chart for @GF2F Options for @GF2F
    Mar 22 162.000 - 0.825 163.000 163.000 161.850 162.325s 10/17 Chart for @GF2H Options for @GF2H
    Apr 22 164.400 - 0.750 165.000 165.000 163.950 164.550s 10/17 Chart for @GF2J Options for @GF2J
    May 22 165.825 - 0.700 166.525 166.525 165.425 166.075s 10/15 Chart for @GF2K Options for @GF2K
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Nov 21 2.207 2.207s 10/15 Chart for @AC1X Options for @AC1X
    Dec 21 2.207 2.207s 10/15 Chart for @AC1Z Options for @AC1Z
    Jan 22 2.137 2.137s 10/15 Chart for @AC2F Options for @AC2F
    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