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
< January 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
  • Market's Closed
  • Export Inspections
  • Export Sales
  • Cattle on Feed
  • Last Trading Day Options

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 530'6 -2'6 534'0 536'4 527'6 531'4s 05:37P Chart for @C1H Options for @C1H
    May 21 533'6 -3'0 537'0 539'4 531'0 534'6s 05:04P Chart for @C1K Options for @C1K
    Jul 21 530'6 -2'6 534'0 536'0 527'6 532'0s 05:35P Chart for @C1N Options for @C1N
    Sep 21 483'0 1'4 483'4 485'6 479'6 485'4s 04:45P Chart for @C1U Options for @C1U
    Dec 21 458'6 2'2 457'2 461'2 456'0 460'0s 05:32P Chart for @C1Z Options for @C1Z
    Mar 22 464'2 2'6 462'2 466'0 461'4 465'4s 04:07P Chart for @C2H Options for @C2H
    May 22 467'6 3'4 465'0 468'2 463'4 468'4s 05:06P Chart for @C2K Options for @C2K
    Jul 22 468'4 3'6 466'2 469'2 464'2 469'2s 10:04A Chart for @C2N Options for @C2N
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 1414'6 -13'6 1432'2 1434'4 1413'4 1416'6s 05:40P Chart for @S1H Options for @S1H
    May 21 1412'4 -13'0 1429'0 1431'6 1410'4 1414'6s 04:45P Chart for @S1K Options for @S1K
    Jul 21 1398'4 -12'2 1415'0 1416'4 1396'0 1401'0s 05:33P Chart for @S1N Options for @S1N
    Aug 21 1352'2 -5'6 1361'6 1363'4 1349'6 1354'2s 07:38A Chart for @S1Q Options for @S1Q
    Sep 21 1254'6 0'0 1259'0 1262'6 1249'4 1256'6s 12:15P Chart for @S1U Options for @S1U
    Nov 21 1196'0 1'2 1196'4 1203'0 1190'2 1197'6s 05:34P Chart for @S1X Options for @S1X
    Jan 22 1189'2 1'2 1189'6 1197'0 1184'6 1191'6s 05:01P Chart for @S2F Options for @S2F
    Mar 22 1158'6 6'0 1155'6 1162'0 1149'0 1160'2s 10:04A Chart for @S2H Options for @S2H
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 674'6 5'4 671'0 693'0 664'4 675'4s 05:39P Chart for @W1H Options for @W1H
    May 21 675'4 5'4 672'6 693'0 666'2 676'4s 05:17P Chart for @W1K Options for @W1K
    Jul 21 657'4 2'6 657'0 670'4 649'0 657'6s 05:20P Chart for @W1N Options for @W1N
    Sep 21 657'4 1'6 657'0 669'4 649'4 657'4s 04:18P Chart for @W1U Options for @W1U
    Dec 21 659'0 1'6 661'2 673'0 655'0 662'2s 05:16P Chart for @W1Z Options for @W1Z
    Mar 22 664'6 2'0 665'2 676'0 660'2 666'4s 03:30A Chart for @W2H Options for @W2H
    May 22 655'4 2'6 655'4 658'2 655'4 658'6s 04:45P Chart for @W2K Options for @W2K
    Jul 22 635'6 2'0 632'4 643'0 630'6 635'0s 08:41A Chart for @W2N Options for @W2N
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Mar 21 640'2 2'6 640'0 653'2 635'6 643'2s 04:55P Chart for @MW1H Options for @MW1H
    May 21 649'0 3'0 647'6 661'0 643'6 651'6s 05:24P Chart for @MW1K Options for @MW1K
    Jul 21 654'0 3'6 652'2 664'2 648'6 656'0s 11:32A Chart for @MW1N Options for @MW1N
    Sep 21 656'2 4'0 654'6 668'0 651'6 659'0s 08:35A Chart for @MW1U Options for @MW1U
    Dec 21 657'6 3'0 658'2 669'0 654'4 661'2s 06:59A Chart for @MW1Z Options for @MW1Z
    Mar 22 655'6 2'0 662'0 666'0 653'4 659'6s 06:59A Chart for @MW2H Options for @MW2H
    May 22 640'0 3'6 645'6s 03:08P Chart for @MW2K Options for @MW2K
    Jul 22 606'6 606'6s Chart for @MW2N Options for @MW2N
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Mar 21 644'2 6'4 637'6 660'0 635'4 643'0s 05:26P Chart for @KW1H Options for @KW1H
    May 21 647'0 6'0 640'6 663'0 638'6 646'0s 03:49P Chart for @KW1K Options for @KW1K
    Jul 21 646'2 4'6 640'6 661'4 638'2 645'4s 05:42P Chart for @KW1N Options for @KW1N
    Sep 21 649'2 4'2 644'6 662'2 641'2 648'4s 10:04A Chart for @KW1U Options for @KW1U
    Dec 21 655'6 4'2 651'4 669'0 647'4 655'0s 05:43P Chart for @KW1Z Options for @KW1Z
    Mar 22 653'6 4'6 654'4 664'2 649'2 656'0s 10:04A Chart for @KW2H Options for @KW2H
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Feb 21 68.025 1.625 66.150 68.200 66.150 67.925s 10:03A Chart for @HE1G Options for @HE1G
    Apr 21 72.850 0.575 71.700 72.900 71.425 72.650s 10:03A Chart for @HE1J Options for @HE1J
    May 21 77.600 0.150 77.300 77.900 76.900 77.600s 07:00A Chart for @HE1K Options for @HE1K
    Jun 21 84.500 0.050 84.200 84.750 83.550 84.375s 10:02A Chart for @HE1M Options for @HE1M
    Jul 21 85.925 0.225 85.400 86.150 85.150 85.850s 07:01A Chart for @HE1N Options for @HE1N
    Aug 21 85.850 -0.050 85.475 85.975 85.275 85.725s 10:03A Chart for @HE1Q Options for @HE1Q
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Feb 21 112.650 0.700 112.200 113.300 111.900 112.775s 07:01A Chart for @LE1G Options for @LE1G
    Apr 21 118.225 0.975 117.300 119.350 117.025 118.200s 07:00A Chart for @LE1J Options for @LE1J
    Jun 21 116.300 1.325 114.850 116.775 114.675 116.275s 07:01A Chart for @LE1M Options for @LE1M
    Aug 21 117.075 0.825 116.000 117.375 115.850 117.025s 07:00A Chart for @LE1Q Options for @LE1Q
    Oct 21 120.925 0.450 120.075 121.225 119.975 120.825s 07:01A Chart for @LE1V Options for @LE1V
    Dec 21 123.550 0.825 122.400 123.650 122.250 123.475s 07:01A Chart for @LE1Z Options for @LE1Z
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jan 21 134.350 1.975 132.525 135.200 132.525 134.575s 10:03A Chart for @GF1F Options for @GF1F
    Mar 21 135.700 2.450 133.625 136.425 133.375 135.825s 10:03A Chart for @GF1H Options for @GF1H
    Apr 21 138.275 2.300 136.275 138.775 135.975 138.300s 07:01A Chart for @GF1J Options for @GF1J
    May 21 140.375 2.075 138.175 140.725 138.150 140.250s 07:00A Chart for @GF1K Options for @GF1K
    Aug 21 147.600 1.975 145.700 148.000 145.600 147.500s 10:02A Chart for @GF1Q Options for @GF1Q
    Sep 21 149.275 2.025 147.425 149.750 147.375 149.350s 10:03A Chart for @GF1U Options for @GF1U
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Feb 21 1.630 1.630s 01/15 Chart for @AC1G Options for @AC1G
    Mar 21 1.680 -0.039 1.641s 05:00P Chart for @AC1H Options for @AC1H
    Apr 21 1.566 -0.039 1.699s 07:02A Chart for @AC1J Options for @AC1J
    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