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 2019 >
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
  • Export Sales
  • Cattle On Feed
  • Hogs & Pigs
  • Export Inspections

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 19 366'2 -0'6 373'6 374'4 366'2 366'2s 12/13 Chart for @C9Z Options for @C9Z
    Mar 20 381'0 3'2 381'4 385'4 377'4 381'0s 12/13 Chart for @C0H Options for @C0H
    May 20 388'0 3'6 388'0 391'4 384'2 388'0s 12/13 Chart for @C0K Options for @C0K
    Jul 20 393'2 3'6 393'4 396'6 390'0 393'6s 12/13 Chart for @C0N Options for @C0N
    Sep 20 393'0 2'6 392'4 394'4 390'0 393'0s 12/13 Chart for @C0U Options for @C0U
    Dec 20 395'4 2'0 396'0 396'6 393'0 395'2s 12/13 Chart for @C0Z Options for @C0Z
    Mar 21 405'2 2'0 405'0 406'0 402'6 405'0s 12/13 Chart for @C1H Options for @C1H
    May 21 410'2 2'0 409'4 410'2 408'0 409'6s 12/13 Chart for @C1K Options for @C1K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jan 20 906'6 9'2 906'0 917'0 901'4 907'4s 12/13 Chart for @S0F Options for @S0F
    Mar 20 921'0 9'0 920'0 931'4 916'0 921'4s 12/13 Chart for @S0H Options for @S0H
    May 20 935'2 9'2 933'6 944'2 929'6 935'2s 12/13 Chart for @S0K Options for @S0K
    Jul 20 947'4 8'6 945'0 956'0 942'0 947'4s 12/13 Chart for @S0N Options for @S0N
    Aug 20 951'4 8'4 949'4 958'4 946'6 951'6s 12/13 Chart for @S0Q Options for @S0Q
    Sep 20 948'6 8'2 946'2 956'2 944'4 948'6s 12/13 Chart for @S0U Options for @S0U
    Nov 20 950'6 7'6 948'0 957'6 946'2 951'0s 12/13 Chart for @S0X Options for @S0X
    Jan 21 954'6 7'0 952'6 960'4 950'4 955'0s 12/13 Chart for @S1F Options for @S1F
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 19 539'0 0'0 539'2s 12/13 Chart for @W9Z Options for @W9Z
    Mar 20 533'0 2'2 533'0 536'2 525'6 532'4s 12/13 Chart for @W0H Options for @W0H
    May 20 535'0 1'6 536'0 538'4 528'6 534'6s 12/13 Chart for @W0K Options for @W0K
    Jul 20 538'0 1'6 538'6 540'6 531'6 537'6s 12/13 Chart for @W0N Options for @W0N
    Sep 20 543'4 1'4 544'4 546'2 537'6 543'4s 12/13 Chart for @W0U Options for @W0U
    Dec 20 553'4 2'0 554'6 556'0 548'0 553'6s 12/13 Chart for @W0Z Options for @W0Z
    Mar 21 561'4 2'0 563'4 564'4 557'4 563'0s 12/13 Chart for @W1H Options for @W1H
    May 21 563'4 2'6 561'0 563'4 561'0 563'4s 12/13 Chart for @W1K Options for @W1K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 19 500'4 5'4 506'0s 12/13 Chart for @MW9Z Options for @MW9Z
    Mar 20 524'0 2'6 524'6 532'4 522'0 525'6s 12/13 Chart for @MW0H Options for @MW0H
    May 20 532'0 2'6 533'2 540'4 530'4 534'0s 12/13 Chart for @MW0K Options for @MW0K
    Jul 20 541'2 2'6 542'0 549'4 540'0 542'6s 12/13 Chart for @MW0N Options for @MW0N
    Sep 20 550'6 2'4 553'0 554'6 549'0 551'4s 12/13 Chart for @MW0U Options for @MW0U
    Dec 20 565'0 2'4 567'0 568'6 563'0 565'4s 12/13 Chart for @MW0Z Options for @MW0Z
    Mar 21 576'0 2'6 579'2 579'2 576'0 579'0s 12/13 Chart for @MW1H Options for @MW1H
    May 21 575'0 2'2 584'6s 12/13 Chart for @MW1K Options for @MW1K
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 19 416'0 0'0 427'4s 12/13 Chart for @KW9Z Options for @KW9Z
    Mar 20 443'0 0'0 446'4 451'4 437'4 442'6s 12/13 Chart for @KW0H Options for @KW0H
    May 20 450'2 0'2 454'0 458'4 445'4 450'4s 12/13 Chart for @KW0K Options for @KW0K
    Jul 20 457'2 0'2 461'2 464'6 452'0 457'2s 12/13 Chart for @KW0N Options for @KW0N
    Sep 20 465'6 0'0 469'2 473'0 460'6 465'4s 12/13 Chart for @KW0U Options for @KW0U
    Dec 20 478'0 0'0 480'2 484'0 472'6 477'6s 12/13 Chart for @KW0Z Options for @KW0Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Dec 19 60.475 -0.525 60.750 60.825 60.275 60.475s 12/13 Chart for @HE9Z Options for @HE9Z
    Feb 20 69.250 0.850 69.500 71.550 68.700 69.500s 12/13 Chart for @HE0G Options for @HE0G
    Apr 20 76.075 1.600 75.650 77.450 75.150 76.225s 12/13 Chart for @HE0J Options for @HE0J
    May 20 82.925 1.875 81.950 83.275 81.625 82.700s 12/13 Chart for @HE0K Options for @HE0K
    Jun 20 87.750 1.375 87.475 89.050 87.225 87.850s 12/13 Chart for @HE0M Options for @HE0M
    Jul 20 87.875 1.075 87.950 89.050 87.500 87.900s 12/13 Chart for @HE0N Options for @HE0N
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Dec 19 122.500 1.950 120.725 122.625 120.475 122.375s 12/13 Chart for @LE9Z Options for @LE9Z
    Feb 20 127.825 2.450 125.450 127.900 125.275 127.550s 12/13 Chart for @LE0G Options for @LE0G
    Apr 20 128.425 2.000 126.500 128.450 126.350 128.200s 12/13 Chart for @LE0J Options for @LE0J
    Jun 20 119.600 1.575 118.000 119.650 117.975 119.425s 12/13 Chart for @LE0M Options for @LE0M
    Aug 20 116.550 1.225 115.375 116.750 115.275 116.400s 12/13 Chart for @LE0Q Options for @LE0Q
    Oct 20 117.850 1.125 116.850 118.000 116.650 117.675s 12/13 Chart for @LE0V Options for @LE0V
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jan 20 146.500 3.125 142.800 146.650 142.525 145.675s 12/13 Chart for @GF0F Options for @GF0F
    Mar 20 146.775 2.800 143.650 146.900 143.375 146.250s 12/13 Chart for @GF0H Options for @GF0H
    Apr 20 148.450 2.475 145.975 148.675 145.375 148.050s 12/13 Chart for @GF0J Options for @GF0J
    May 20 149.050 2.075 146.525 149.225 146.275 148.600s 12/13 Chart for @GF0K Options for @GF0K
    Aug 20 153.500 1.800 151.100 153.500 150.900 152.900s 12/13 Chart for @GF0Q Options for @GF0Q
    Sep 20 153.000 1.425 151.300 153.550 151.300 153.000s 12/13 Chart for @GF0U Options for @GF0U
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jan 20 1.370 0.024 1.359 1.374 1.347 1.368s 12/13 Chart for @AC0F Options for @AC0F
    Feb 20 1.388 0.024 1.378 1.388 1.378 1.388s 12/13 Chart for @AC0G Options for @AC0G
    Mar 20 1.415 0.024 1.408s 12/13 Chart for @AC0H Options for @AC0H
    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