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
< February 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
 
Upcoming Events
  • Export Inspections
  • Cattle on Feed
  • Last Trading Day Options
  • Export Sales
  • Export Inspections

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 382'2 -0'6 382'2 382'6 382'0 383'0 10:41P Chart for @C0H Options for @C0H
    May 20 386'6 -0'6 386'6 387'2 386'2 387'4 10:41P Chart for @C0K Options for @C0K
    Jul 20 389'6 -0'6 390'0 390'0 389'4 390'4 10:41P Chart for @C0N Options for @C0N
    Sep 20 388'2 -0'2 387'6 388'2 387'4 388'4 10:41P Chart for @C0U Options for @C0U
    Dec 20 392'4 -0'6 392'0 392'4 392'0 393'2 10:41P Chart for @C0Z Options for @C0Z
    Mar 21 401'2 -1'2 400'4 401'2 400'4 402'4 10:41P Chart for @C1H Options for @C1H
    May 21 405'2 4'2 402'6 405'2 402'6 406'0s 10:36P Chart for @C1K Options for @C1K
    Jul 21 407'0 -0'6 406'4 407'2 406'2 407'6 10:39P Chart for @C1N Options for @C1N
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 892'4 0'2 892'2 894'2 892'0 892'2 10:41P Chart for @S0H Options for @S0H
    May 20 902'2 0'0 902'6 903'6 902'0 902'2 10:41P Chart for @S0K Options for @S0K
    Jul 20 914'0 0'0 914'0 915'2 913'4 914'0 10:41P Chart for @S0N Options for @S0N
    Aug 20 917'0 -1'6 920'0 923'0 916'0 917'4s 10:41P Chart for @S0Q Options for @S0Q
    Sep 20 918'0 0'4 917'4 918'0 917'4 917'4 10:41P Chart for @S0U Options for @S0U
    Nov 20 921'4 0'2 921'6 922'4 921'2 921'2 10:41P Chart for @S0X Options for @S0X
    Jan 21 925'0 0'2 924'6 925'0 924'6 924'6 10:41P Chart for @S1F Options for @S1F
    Mar 21 918'0 0'4 917'6 918'0 917'6 917'4 10:41P Chart for @S1H Options for @S1H
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 564'6 -2'0 563'0 565'2 562'4 566'6 10:41P Chart for @W0H Options for @W0H
    May 20 563'0 -2'0 560'0 563'4 560'0 565'0 10:41P Chart for @W0K Options for @W0K
    Jul 20 561'0 -1'4 558'4 561'2 558'4 562'4 10:41P Chart for @W0N Options for @W0N
    Sep 20 566'2 -1'6 564'4 566'4 564'2 568'0 10:41P Chart for @W0U Options for @W0U
    Dec 20 574'6 -2'2 573'4 575'2 573'0 577'0 10:41P Chart for @W0Z Options for @W0Z
    Mar 21 582'6 -2'2 581'6 582'6 581'6 585'0 10:41P Chart for @W1H Options for @W1H
    May 21 582'2 18'4 568'2 582'6 568'2 582'0s 10:39P Chart for @W1K Options for @W1K
    Jul 21 566'4 -3'2 566'4 566'4 566'4 569'6 10:39P Chart for @W1N Options for @W1N
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Mar 20 536'6 -3'2 537'6 538'4 536'2 540'0 10:39P Chart for @MW0H Options for @MW0H
    May 20 546'4 -3'0 547'6 548'0 546'0 549'4 10:39P Chart for @MW0K Options for @MW0K
    Jul 20 555'6 -1'6 556'0 556'0 555'0 557'4 10:39P Chart for @MW0N Options for @MW0N
    Sep 20 566'0 13'6 557'4 566'4 555'4 566'2s 10:39P Chart for @MW0U Options for @MW0U
    Dec 20 577'6 12'6 568'0 578'6 568'0 577'6s 10:39P Chart for @MW0Z Options for @MW0Z
    Mar 21 587'2 -2'2 583'0 587'2 583'0 589'4 10:39P Chart for @MW1H Options for @MW1H
    May 21 606'0 13'0 595'2s 10:39P Chart for @MW1K Options for @MW1K
    Jul 21 Chart for @MW1N Options for @MW1N
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Mar 20 483'6 -2'0 485'0 485'0 482'4 485'6 10:41P Chart for @KW0H Options for @KW0H
    May 20 491'2 -1'6 491'6 492'0 489'6 493'0 10:39P Chart for @KW0K Options for @KW0K
    Jul 20 498'0 -2'0 497'6 498'2 497'2 500'0 10:39P Chart for @KW0N Options for @KW0N
    Sep 20 505'4 -1'6 505'2 505'6 504'4 507'2 10:42P Chart for @KW0U Options for @KW0U
    Dec 20 516'0 -2'0 515'4 516'6 515'4 518'0 10:42P Chart for @KW0Z Options for @KW0Z
    Mar 21 526'2 -2'0 526'2 526'2 526'2 528'2 10:42P Chart for @KW1H Options for @KW1H
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Apr 20 65.675 1.200 64.475 65.850 63.100 65.500s 03:05P Chart for @HE0J Options for @HE0J
    May 20 73.675 0.550 73.200 73.700 71.850 73.550s 01:05P Chart for @HE0K Options for @HE0K
    Jun 20 81.475 0.475 81.050 81.750 79.600 81.375s 03:29P Chart for @HE0M Options for @HE0M
    Jul 20 82.575 0.100 82.450 83.200 81.125 82.525s 01:05P Chart for @HE0N Options for @HE0N
    Aug 20 82.025 0.250 81.875 82.500 80.625 82.000s 01:05P Chart for @HE0Q Options for @HE0Q
    Oct 20 70.825 0.725 70.375 71.000 69.550 70.825s 01:05P Chart for @HE0V Options for @HE0V
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Feb 20 121.500 0.600 121.500 122.000 120.750 121.425s 01:05P Chart for @LE0G Options for @LE0G
    Apr 20 120.700 0.275 120.625 121.100 119.825 120.600s 01:05P Chart for @LE0J Options for @LE0J
    Jun 20 112.325 0.200 112.250 112.725 111.625 112.200s 03:34P Chart for @LE0M Options for @LE0M
    Aug 20 110.775 0.225 110.800 111.050 110.150 110.700s 02:30P Chart for @LE0Q Options for @LE0Q
    Oct 20 114.050 0.325 113.975 114.275 113.200 113.975s 01:05P Chart for @LE0V Options for @LE0V
    Dec 20 118.425 0.375 118.450 118.850 117.650 118.475s 02:30P Chart for @LE0Z Options for @LE0Z
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Mar 20 139.475 0.775 139.100 139.550 138.675 139.300s 02:30P Chart for @GF0H Options for @GF0H
    Apr 20 141.950 0.400 142.025 142.400 141.325 141.775s 01:05P Chart for @GF0J Options for @GF0J
    May 20 143.900 0.575 143.675 144.150 143.200 143.775s 01:05P Chart for @GF0K Options for @GF0K
    Aug 20 151.375 1.100 151.025 151.425 150.200 151.300s 02:30P Chart for @GF0Q Options for @GF0Q
    Sep 20 152.600 1.075 151.950 152.700 151.350 152.575s 01:05P Chart for @GF0U Options for @GF0U
    Oct 20 153.250 1.000 152.800 153.475 152.050 153.350s 01:05P Chart for @GF0V Options for @GF0V
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Mar 20 1.363 0.007 1.364 1.370 1.362 1.365s 08:02P Chart for @AC0H Options for @AC0H
    Apr 20 1.379 0.003 1.383 1.386 1.377 1.381s 08:39P Chart for @AC0J Options for @AC0J
    May 20 1.367 0.003 1.396s 08:39P Chart for @AC0K Options for @AC0K
    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